Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4,870.00 | 4,870.00 | 4,845.00 | 4,850.00 | 468.68 | 44,993 |
| 2025-02-18 | 4,855.00 | 4,875.00 | 4,847.06 | 4,875.00 | 471.10 | 37,333 |
| 2025-02-17 | 4,850.00 | 4,885.00 | 4,832.50 | 4,860.00 | 469.65 | 26,417 |
| 2025-02-14 | 4,850.00 | 4,856.99 | 4,843.00 | 4,850.00 | 468.68 | 54,224 |
| 2025-02-13 | 4,865.00 | 4,865.00 | 4,842.50 | 4,850.00 | 468.68 | 55,280 |
| 2025-02-12 | 4,860.00 | 4,875.00 | 4,845.25 | 4,870.00 | 470.62 | 51,956 |
| 2025-02-11 | 4,815.00 | 4,880.00 | 4,815.00 | 4,880.00 | 471.58 | 64,826 |
| 2025-02-10 | 4,850.00 | 4,878.87 | 4,825.08 | 4,870.00 | 470.62 | 54,293 |
| 2025-02-07 | 4,795.00 | 4,870.00 | 4,795.00 | 4,865.00 | 470.13 | 39,629 |
| 2025-02-06 | 4,820.00 | 4,865.00 | 4,818.35 | 4,850.00 | 468.68 | 63,919 |
| 2025-02-05 | 4,805.00 | 4,840.00 | 4,792.50 | 4,825.00 | 466.27 | 59,136 |
| 2025-02-04 | 4,815.00 | 4,833.19 | 4,807.96 | 4,830.00 | 466.75 | 40,722 |
| 2025-02-03 | 4,710.00 | 4,845.00 | 4,710.00 | 4,845.00 | 468.20 | 47,800 |
| 2025-01-31 | 4,810.00 | 4,830.00 | 4,798.94 | 4,820.00 | 465.78 | 54,355 |
| 2025-01-30 | 4,805.00 | 4,820.00 | 4,791.00 | 4,815.00 | 465.30 | 44,885 |
| 2025-01-29 | 4,810.00 | 4,820.00 | 4,780.50 | 4,810.00 | 464.82 | 40,998 |
| 2025-01-28 | 4,790.00 | 4,820.00 | 4,774.02 | 4,800.00 | 463.85 | 77,503 |
| 2025-01-27 | 4,770.00 | 4,800.00 | 4,767.73 | 4,795.00 | 463.37 | 32,008 |
| 2025-01-24 | 4,810.00 | 4,815.99 | 4,789.30 | 4,800.00 | 463.85 | 49,673 |
| 2025-01-23 | 4,810.00 | 4,820.00 | 4,804.50 | 4,810.00 | 464.82 | 54,998 |
| 2025-01-22 | 4,810.00 | 4,830.00 | 4,790.50 | 4,815.00 | 465.30 | 43,310 |
| 2025-01-21 | 4,815.00 | 4,835.00 | 4,805.54 | 4,820.00 | 465.78 | 30,957 |
| 2025-01-20 | 4,810.00 | 4,837.80 | 4,810.00 | 4,820.00 | 465.78 | 48,883 |
| 2025-01-17 | 4,760.00 | 4,835.00 | 4,760.00 | 4,830.00 | 466.75 | 58,264 |
| 2025-01-16 | 4,805.00 | 4,825.00 | 4,795.00 | 4,810.00 | 464.82 | 47,389 |
| 2025-01-15 | 4,780.00 | 4,815.00 | 4,765.00 | 4,815.00 | 465.30 | 33,629 |
| 2025-01-14 | 4,770.00 | 4,778.93 | 4,762.00 | 4,775.00 | 461.43 | 34,820 |
| 2025-01-13 | 4,785.00 | 4,785.00 | 4,750.00 | 4,770.00 | 460.95 | 45,305 |
| 2025-01-10 | 4,775.00 | 4,785.00 | 4,766.21 | 4,780.00 | 461.92 | 58,281 |
| 2025-01-09 | 4,765.00 | 4,780.00 | 4,745.00 | 4,770.00 | 460.95 | 67,873 |
| 2025-01-08 | 4,765.00 | 4,791.19 | 4,765.00 | 4,770.00 | 460.95 | 40,236 |
| 2025-01-07 | 4,785.00 | 4,785.00 | 4,745.00 | 4,775.00 | 461.43 | 39,779 |
| 2025-01-06 | 4,780.00 | 4,795.00 | 4,745.00 | 4,790.00 | 462.88 | 110,634 |
| 2025-01-03 | 4,765.00 | 4,785.00 | 4,761.25 | 4,785.00 | 462.40 | 21,564 |
| 2025-01-02 | 4,765.00 | 4,782.75 | 4,746.00 | 4,775.00 | 461.43 | 20,780 |
| 2024-12-31 | 4,750.00 | 4,780.00 | 4,750.00 | 4,775.00 | 461.43 | 6,164 |
| 2024-12-30 | 4,785.00 | 4,785.00 | 4,746.00 | 4,750.00 | 459.02 | 29,369 |
| 2024-12-27 | 4,760.00 | 4,775.00 | 4,749.50 | 4,755.00 | 459.50 | 26,271 |
| 2024-12-24 | 4,765.00 | 4,788.45 | 4,750.00 | 4,750.00 | 459.02 | 8,349 |
| 2024-12-23 | 4,730.00 | 4,760.00 | 4,720.00 | 4,750.00 | 459.02 | 58,714 |
| 2024-12-20 | 4,710.00 | 4,761.74 | 4,710.00 | 4,760.00 | 459.99 | 84,955 |
| 2024-12-19 | 4,745.00 | 4,760.97 | 4,740.00 | 4,745.00 | 458.54 | 61,075 |
| 2024-12-18 | 4,755.00 | 4,770.10 | 4,750.00 | 4,755.00 | 459.50 | 39,669 |
| 2024-12-17 | 4,785.00 | 4,790.00 | 4,750.00 | 4,765.00 | 460.47 | 33,434 |
| 2024-12-16 | 4,745.00 | 4,792.56 | 4,745.00 | 4,790.00 | 462.88 | 54,046 |
| 2024-12-13 | 4,805.00 | 4,805.00 | 4,780.60 | 4,785.00 | 462.40 | 23,100 |
| 2024-12-12 | 4,795.00 | 4,802.30 | 4,775.00 | 4,785.00 | 462.40 | 26,327 |
| 2024-12-11 | 4,780.00 | 4,800.38 | 4,771.50 | 4,800.00 | 463.85 | 51,631 |
| 2024-12-10 | 4,790.00 | 4,797.82 | 4,770.00 | 4,790.00 | 462.88 | 45,960 |
| 2024-12-09 | 4,735.00 | 4,805.00 | 4,735.00 | 4,795.00 | 463.37 | 60,794 |
| 2024-12-06 | 4,820.00 | 4,820.00 | 4,760.00 | 4,790.00 | 462.88 | 36,198 |
| 2024-12-05 | 4,820.00 | 4,820.00 | 4,779.55 | 4,810.00 | 464.82 | 39,266 |
| 2024-12-04 | 4,755.00 | 4,810.22 | 4,755.00 | 4,800.00 | 463.85 | 45,782 |
| 2024-12-03 | 4,790.00 | 4,815.00 | 4,766.45 | 4,815.00 | 465.30 | 33,227 |
| 2024-12-02 | 4,785.00 | 4,815.00 | 4,780.00 | 4,790.00 | 462.88 | 35,635 |
| 2024-11-29 | 4,740.00 | 4,790.00 | 4,740.00 | 4,785.00 | 462.40 | 25,597 |
| 2024-11-28 | 4,785.00 | 4,795.00 | 4,764.42 | 4,795.00 | 463.37 | 23,451 |
| 2024-11-27 | 4,775.00 | 4,800.00 | 4,766.88 | 4,785.00 | 462.40 | 47,200 |
| 2024-11-26 | 4,780.00 | 4,800.00 | 4,756.60 | 4,795.00 | 463.37 | 39,915 |
| 2024-11-25 | 4,730.00 | 4,805.00 | 4,728.74 | 4,805.00 | 464.33 | 50,013 |
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.