Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 84.375 | 84.500 | 83.025 | 83.250 | 77.792 | 32,666 |
| 2025-11-07 | 84.500 | 84.500 | 82.754 | 83.750 | 78.259 | 126,296 |
| 2025-11-06 | 82.000 | 84.250 | 82.000 | 83.250 | 77.792 | 69,144 |
| 2025-11-05 | 82.000 | 84.500 | 82.000 | 83.250 | 77.792 | 127,788 |
| 2025-11-04 | 81.500 | 84.000 | 81.500 | 81.500 | 76.156 | 261,060 |
| 2025-11-03 | 81.000 | 83.500 | 81.000 | 83.500 | 78.025 | 29,934 |
| 2025-10-31 | 81.500 | 83.282 | 81.035 | 81.500 | 76.156 | 37,236 |
| 2025-10-30 | 81.000 | 84.000 | 81.000 | 81.000 | 75.689 | 13,057 |
| 2025-10-29 | 84.000 | 84.000 | 83.000 | 84.000 | 78.492 | 1,298 |
| 2025-10-28 | 81.350 | 83.000 | 81.350 | 82.750 | 77.324 | 32,292 |
| 2025-10-27 | 81.000 | 83.130 | 81.000 | 81.000 | 75.689 | 39,282 |
| 2025-10-24 | 81.000 | 84.500 | 81.000 | 82.750 | 77.324 | 142,216 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0454 GBP |
| 2026-02-05 | 0.0156 GBP |
| 2025-08-07 | 0.0435 GBP |
| 2025-02-06 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.