Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 509.00 | 524.00 | 509.00 | 516.00 | 516.00 | 241,155 |
| 2026-10-16 | 513.00 | 522.00 | 513.00 | 519.00 | 519.00 | 249,075 |
| 2026-10-15 | 517.00 | 520.00 | 511.00 | 517.00 | 517.00 | 287,624 |
| 2026-10-14 | 522.00 | 522.00 | 514.00 | 517.00 | 517.00 | 161,173 |
| 2026-10-13 | 516.00 | 521.00 | 514.00 | 515.00 | 515.00 | 233,048 |
| 2026-10-12 | 513.00 | 522.00 | 510.00 | 513.00 | 513.00 | 261,266 |
| 2026-10-09 | 515.00 | 520.00 | 512.00 | 514.00 | 514.00 | 141,745 |
| 2026-10-08 | 511.00 | 518.00 | 510.00 | 512.00 | 512.00 | 330,752 |
| 2026-10-07 | 512.00 | 520.00 | 507.00 | 513.00 | 513.00 | 209,444 |
| 2026-10-06 | 512.00 | 520.00 | 507.00 | 516.00 | 516.00 | 230,275 |
| 2026-10-05 | 506.00 | 520.00 | 506.00 | 512.00 | 512.00 | 438,176 |
| 2026-10-02 | 506.00 | 519.00 | 506.00 | 511.00 | 511.00 | 323,823 |
| 2026-10-01 | 518.00 | 520.00 | 511.00 | 511.00 | 511.00 | 190,945 |
| 2026-09-30 | 513.00 | 518.00 | 512.00 | 518.00 | 518.00 | 296,125 |
| 2026-09-29 | 510.00 | 519.00 | 510.00 | 515.00 | 515.00 | 192,391 |
| 2026-09-28 | 519.00 | 519.00 | 506.00 | 511.00 | 511.00 | 308,814 |
| 2026-09-25 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | 254,810 |
| 2026-09-24 | 512.00 | 519.00 | 509.02 | 512.00 | 512.00 | 169,857 |
| 2026-09-23 | 512.00 | 520.00 | 508.00 | 513.00 | 513.00 | 514,676 |
| 2026-09-22 | 510.00 | 517.00 | 504.00 | 512.00 | 512.00 | 1,265,757 |
| 2026-09-21 | 517.00 | 520.00 | 506.00 | 506.00 | 506.00 | 568,413 |
Page 1 of 1 · 21 trading days
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.