Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,770.00 | 4,788.70 | 4,749.00 | 4,770.00 | 460.95 | 40,523 |
| 2024-11-21 | 4,745.00 | 4,768.86 | 4,728.68 | 4,760.00 | 459.99 | 28,112 |
| 2024-11-20 | 4,750.00 | 4,756.60 | 4,736.00 | 4,745.00 | 458.54 | 73,102 |
| 2024-11-19 | 4,745.00 | 4,756.74 | 4,740.00 | 4,745.00 | 458.54 | 46,108 |
| 2024-11-18 | 4,750.00 | 4,760.00 | 4,738.16 | 4,755.00 | 459.50 | 55,914 |
| 2024-11-15 | 4,740.00 | 4,758.16 | 4,725.00 | 4,740.00 | 458.05 | 38,825 |
| 2024-11-14 | 4,720.00 | 4,773.73 | 4,720.00 | 4,745.00 | 458.54 | 32,661 |
| 2024-11-13 | 4,755.00 | 4,762.51 | 4,726.42 | 4,745.00 | 458.54 | 38,521 |
| 2024-11-12 | 4,730.00 | 4,756.28 | 4,718.75 | 4,755.00 | 459.50 | 68,418 |
| 2024-11-11 | 4,740.00 | 4,745.00 | 4,705.25 | 4,740.00 | 458.05 | 39,700 |
| 2024-11-08 | 4,715.00 | 4,740.00 | 4,715.00 | 4,735.00 | 457.57 | 46,520 |
| 2024-11-07 | 4,750.00 | 4,769.46 | 4,725.00 | 4,725.00 | 456.60 | 24,514 |
| 2024-11-06 | 4,835.00 | 4,835.00 | 4,735.00 | 4,735.00 | 457.57 | 44,635 |
| 2024-11-05 | 4,740.00 | 4,751.06 | 4,735.00 | 4,735.00 | 457.57 | 43,524 |
| 2024-11-04 | 4,710.00 | 4,760.00 | 4,710.00 | 4,740.00 | 458.05 | 33,324 |
| 2024-11-01 | 4,770.00 | 4,770.00 | 4,728.25 | 4,750.00 | 459.02 | 39,089 |
| 2024-10-31 | 4,725.00 | 4,760.69 | 4,710.00 | 4,740.00 | 458.05 | 50,433 |
| 2024-10-30 | 4,740.00 | 4,784.00 | 4,730.00 | 4,730.00 | 457.09 | 55,974 |
| 2024-10-29 | 4,740.00 | 4,769.94 | 4,735.00 | 4,740.00 | 458.05 | 80,098 |
| 2024-10-28 | 4,760.00 | 4,790.00 | 4,749.00 | 4,755.00 | 459.50 | 39,769 |
| 2024-10-25 | 4,770.00 | 4,789.90 | 4,746.00 | 4,770.00 | 460.95 | 28,916 |
| 2024-10-24 | 4,740.00 | 4,780.00 | 4,740.00 | 4,755.00 | 459.50 | 39,082 |
| 2024-10-23 | 4,740.00 | 4,794.53 | 4,740.00 | 4,750.00 | 459.02 | 42,146 |
| 2024-10-22 | 4,740.00 | 4,777.50 | 4,740.00 | 4,750.00 | 459.02 | 61,759 |
| 2024-10-21 | 4,770.00 | 4,788.91 | 4,746.40 | 4,770.00 | 460.95 | 82,586 |
| 2024-10-18 | 4,745.00 | 4,780.00 | 4,745.00 | 4,765.00 | 460.47 | 48,332 |
| 2024-10-17 | 4,750.00 | 4,770.00 | 4,750.00 | 4,765.00 | 460.47 | 81,668 |
| 2024-10-16 | 4,800.00 | 4,800.00 | 4,742.00 | 4,750.00 | 459.02 | 111,817 |
| 2024-10-15 | 4,775.00 | 4,779.75 | 4,760.00 | 4,760.00 | 459.99 | 67,346 |
| 2024-10-14 | 4,760.00 | 4,780.00 | 4,757.84 | 4,770.00 | 460.95 | 60,639 |
| 2024-10-11 | 4,760.00 | 4,770.00 | 4,750.00 | 4,765.00 | 460.47 | 84,296 |
| 2024-10-10 | 4,765.00 | 4,775.91 | 4,755.25 | 4,765.00 | 460.47 | 107,279 |
| 2024-10-09 | 4,765.00 | 4,785.76 | 4,750.00 | 4,775.00 | 461.43 | 89,359 |
| 2024-10-08 | 4,730.00 | 4,790.00 | 4,730.00 | 4,765.00 | 460.47 | 88,760 |
| 2024-10-07 | 4,730.00 | 4,791.45 | 4,730.00 | 4,785.00 | 462.40 | 74,667 |
| 2024-10-04 | 4,765.00 | 4,782.76 | 4,743.50 | 4,780.00 | 461.92 | 47,963 |
| 2024-10-03 | 4,745.00 | 4,780.00 | 4,735.00 | 4,765.00 | 460.47 | 34,358 |
| 2024-10-02 | 4,760.00 | 4,764.33 | 4,735.00 | 4,745.00 | 458.54 | 78,794 |
| 2024-10-01 | 4,750.00 | 4,765.00 | 4,745.75 | 4,755.00 | 459.50 | 70,276 |
| 2024-09-30 | 4,750.00 | 4,764.00 | 4,731.57 | 4,760.00 | 459.99 | 72,143 |
| 2024-09-27 | 4,745.00 | 4,760.00 | 4,732.10 | 4,750.00 | 459.02 | 35,536 |
| 2024-09-26 | 4,750.00 | 4,753.62 | 4,745.00 | 4,745.00 | 458.54 | 83,000 |
| 2024-09-25 | 4,750.00 | 4,768.70 | 4,744.70 | 4,745.00 | 458.54 | 55,327 |
| 2024-09-24 | 4,760.00 | 4,789.05 | 4,726.58 | 4,755.00 | 459.50 | 43,811 |
| 2024-09-23 | 4,725.00 | 4,800.00 | 4,725.00 | 4,760.00 | 459.99 | 48,989 |
| 2024-09-20 | 4,740.00 | 4,779.86 | 4,740.00 | 4,770.00 | 460.95 | 83,570 |
| 2024-09-19 | 4,785.00 | 4,795.00 | 4,755.00 | 4,770.00 | 460.95 | 40,907 |
| 2024-09-18 | 4,770.00 | 4,780.00 | 4,745.00 | 4,770.00 | 460.95 | 55,349 |
| 2024-09-17 | 4,735.00 | 4,800.00 | 4,735.00 | 4,775.00 | 461.43 | 47,001 |
| 2024-09-16 | 4,800.00 | 4,800.00 | 4,765.00 | 4,775.00 | 461.43 | 28,386 |
| 2024-09-13 | 4,765.00 | 4,800.00 | 4,765.00 | 4,765.00 | 460.47 | 40,303 |
| 2024-09-12 | 4,770.00 | 4,795.13 | 4,760.00 | 4,770.00 | 460.95 | 36,895 |
| 2024-09-11 | 4,750.00 | 4,781.43 | 4,750.00 | 4,755.00 | 459.50 | 40,703 |
| 2024-09-10 | 4,800.00 | 4,800.00 | 4,745.00 | 4,760.00 | 459.99 | 29,418 |
| 2024-09-09 | 4,715.00 | 4,770.00 | 4,715.00 | 4,755.00 | 459.50 | 33,493 |
| 2024-09-06 | 4,740.00 | 4,752.78 | 4,738.63 | 4,740.00 | 458.05 | 44,144 |
| 2024-09-05 | 4,735.00 | 4,764.84 | 4,720.00 | 4,745.00 | 458.54 | 24,462 |
| 2024-09-04 | 4,720.00 | 4,780.00 | 4,702.04 | 4,745.00 | 458.54 | 45,454 |
| 2024-09-03 | 4,755.00 | 4,815.00 | 4,730.00 | 4,730.00 | 457.09 | 52,708 |
| 2024-09-02 | 4,750.00 | 4,825.00 | 4,740.00 | 4,750.00 | 459.02 | 46,541 |
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.