Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4,820.00 | 4,865.00 | 4,795.00 | 4,825.00 | 466.27 | 45,547 |
| 2025-05-19 | 4,815.00 | 4,860.00 | 4,791.51 | 4,820.00 | 465.78 | 35,847 |
| 2025-05-16 | 4,815.00 | 4,865.00 | 4,811.10 | 4,820.00 | 465.78 | 17,698 |
| 2025-05-15 | 4,815.00 | 4,865.00 | 4,801.24 | 4,805.00 | 464.33 | 17,668 |
| 2025-05-14 | 4,820.00 | 4,865.00 | 4,810.00 | 4,815.00 | 465.30 | 36,390 |
| 2025-05-13 | 4,785.00 | 4,865.00 | 4,785.00 | 4,820.00 | 465.78 | 28,384 |
| 2025-05-12 | 4,855.00 | 4,880.00 | 4,794.34 | 4,830.00 | 466.75 | 54,343 |
| 2025-05-09 | 4,880.00 | 4,880.00 | 4,815.00 | 4,825.00 | 466.27 | 24,934 |
| 2025-05-08 | 4,820.00 | 4,850.00 | 4,811.24 | 4,850.00 | 468.68 | 32,420 |
| 2025-05-07 | 4,820.00 | 4,840.00 | 4,811.00 | 4,815.00 | 465.30 | 29,695 |
| 2025-05-06 | 4,820.00 | 4,844.64 | 4,790.06 | 4,815.00 | 465.30 | 31,671 |
| 2025-05-02 | 4,830.00 | 4,845.00 | 4,810.00 | 4,825.00 | 466.27 | 67,711 |
| 2025-05-01 | 4,820.00 | 4,840.00 | 4,810.00 | 4,810.00 | 464.82 | 29,506 |
| 2025-04-30 | 4,810.00 | 4,820.21 | 4,785.25 | 4,810.00 | 464.82 | 43,593 |
| 2025-04-29 | 4,780.00 | 4,850.00 | 4,771.59 | 4,805.00 | 464.33 | 21,000 |
| 2025-04-28 | 4,785.00 | 4,845.00 | 4,784.00 | 4,805.00 | 464.33 | 30,828 |
| 2025-04-25 | 4,685.00 | 4,820.00 | 4,685.00 | 4,810.00 | 464.82 | 15,182 |
| 2025-04-24 | 4,780.00 | 4,825.00 | 4,685.00 | 4,805.00 | 464.33 | 15,106 |
| 2025-04-23 | 4,760.00 | 4,800.00 | 4,740.00 | 4,780.00 | 461.92 | 31,434 |
| 2025-04-22 | 4,740.00 | 4,785.00 | 4,695.00 | 4,770.00 | 460.95 | 42,500 |
| 2025-04-17 | 4,720.00 | 4,780.00 | 4,685.00 | 4,770.00 | 460.95 | 34,053 |
| 2025-04-16 | 4,740.00 | 4,770.00 | 4,735.00 | 4,755.00 | 459.50 | 20,230 |
| 2025-04-15 | 4,735.00 | 4,760.00 | 4,735.00 | 4,750.00 | 459.02 | 30,789 |
| 2025-04-14 | 4,725.00 | 4,805.00 | 4,725.00 | 4,755.00 | 459.50 | 23,923 |
| 2025-04-11 | 4,760.00 | 4,800.00 | 4,730.00 | 4,730.00 | 457.09 | 28,223 |
| 2025-04-10 | 4,820.00 | 4,845.00 | 4,750.00 | 4,755.00 | 459.50 | 44,089 |
| 2025-04-09 | 4,710.00 | 4,739.83 | 4,700.00 | 4,730.00 | 457.09 | 36,758 |
| 2025-04-08 | 4,700.00 | 4,790.00 | 4,660.05 | 4,750.00 | 459.02 | 48,813 |
| 2025-04-07 | 4,650.00 | 4,765.00 | 4,620.00 | 4,730.00 | 457.09 | 83,670 |
| 2025-04-04 | 4,785.00 | 4,795.00 | 4,750.00 | 4,755.00 | 459.50 | 62,745 |
| 2025-04-03 | 4,800.00 | 4,810.00 | 4,762.57 | 4,805.00 | 464.33 | 58,449 |
| 2025-04-02 | 4,805.00 | 4,820.00 | 4,750.14 | 4,810.00 | 464.82 | 23,317 |
| 2025-04-01 | 4,795.00 | 4,820.00 | 4,767.50 | 4,815.00 | 465.30 | 62,974 |
| 2025-03-31 | 4,770.00 | 4,805.00 | 4,764.15 | 4,785.00 | 462.40 | 61,948 |
| 2025-03-28 | 4,835.00 | 4,835.00 | 4,795.04 | 4,810.00 | 464.82 | 41,743 |
| 2025-03-27 | 4,805.00 | 4,840.00 | 4,762.44 | 4,810.00 | 464.82 | 43,018 |
| 2025-03-26 | 4,810.00 | 4,815.00 | 4,787.00 | 4,810.00 | 464.82 | 26,496 |
| 2025-03-25 | 4,805.00 | 4,821.90 | 4,768.21 | 4,815.00 | 465.30 | 79,445 |
| 2025-03-24 | 4,805.00 | 4,819.00 | 4,783.04 | 4,805.00 | 464.33 | 53,624 |
| 2025-03-21 | 4,730.00 | 4,820.00 | 4,730.00 | 4,810.00 | 464.82 | 108,303 |
| 2025-03-20 | 4,800.00 | 4,822.98 | 4,762.00 | 4,815.00 | 465.30 | 94,218 |
| 2025-03-19 | 4,800.00 | 4,826.75 | 4,751.28 | 4,810.00 | 464.82 | 36,572 |
| 2025-03-18 | 4,790.00 | 4,809.00 | 4,770.75 | 4,800.00 | 463.85 | 47,286 |
| 2025-03-17 | 4,790.00 | 4,810.00 | 4,786.15 | 4,805.00 | 464.33 | 40,703 |
| 2025-03-14 | 4,780.00 | 4,805.00 | 4,780.00 | 4,790.00 | 462.88 | 29,202 |
| 2025-03-13 | 4,780.00 | 4,790.00 | 4,762.32 | 4,790.00 | 462.88 | 66,170 |
| 2025-03-12 | 4,790.00 | 4,810.00 | 4,765.63 | 4,805.00 | 464.33 | 40,457 |
| 2025-03-11 | 4,800.00 | 4,844.07 | 4,790.00 | 4,790.00 | 462.88 | 66,147 |
| 2025-03-10 | 4,830.00 | 4,850.00 | 4,752.25 | 4,805.00 | 464.33 | 49,730 |
| 2025-03-07 | 4,805.00 | 4,840.00 | 4,755.00 | 4,810.00 | 464.82 | 51,409 |
| 2025-03-06 | 4,815.00 | 4,840.00 | 4,797.59 | 4,805.00 | 464.33 | 46,972 |
| 2025-03-05 | 4,850.00 | 4,860.00 | 4,815.00 | 4,840.00 | 467.72 | 39,739 |
| 2025-03-04 | 4,885.00 | 4,885.00 | 4,832.46 | 4,850.00 | 468.68 | 51,870 |
| 2025-03-03 | 4,860.00 | 4,880.00 | 4,816.17 | 4,860.00 | 469.65 | 22,845 |
| 2025-02-28 | 4,840.00 | 4,850.00 | 4,830.17 | 4,845.00 | 468.20 | 31,322 |
| 2025-02-27 | 4,850.00 | 4,852.46 | 4,833.86 | 4,845.00 | 468.20 | 23,916 |
| 2025-02-26 | 4,840.00 | 4,851.29 | 4,821.25 | 4,840.00 | 467.72 | 36,504 |
| 2025-02-25 | 4,835.00 | 4,870.00 | 4,815.40 | 4,840.00 | 467.72 | 50,238 |
| 2025-02-24 | 4,860.00 | 4,860.00 | 4,830.00 | 4,840.00 | 467.72 | 32,621 |
| 2025-02-21 | 4,860.00 | 4,875.00 | 4,835.00 | 4,835.00 | 467.23 | 35,746 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.6600 GBP |
| 2025-06-05 | 1.0200 GBP |
| 2024-06-06 | 0.7800 GBP |
| 2024-02-01 | 0.1100 GBP |
| 2023-06-01 | 0.6000 GBP |
| 2022-06-09 | 0.4600 GBP |
| 2021-06-10 | 0.4500 GBP |
| 2020-06-04 | 0.4200 GBP |
| 2019-06-13 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.