Aberforth Geared Value & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 96.000 | 96.000 | 91.888 | 92.500 | 92.500 | 69,604 |
| 2026-10-22 | 95.200 | 95.200 | 92.250 | 92.250 | 92.250 | 106 |
| 2026-10-21 | 94.800 | 95.040 | 92.000 | 92.000 | 92.000 | 2,181 |
| 2026-10-19 | 88.000 | 95.500 | 88.000 | 93.000 | 93.000 | 46,578 |
| 2026-10-16 | 94.350 | 95.000 | 91.000 | 95.000 | 95.000 | 30,956 |
| 2026-10-15 | 90.500 | 95.500 | 90.500 | 90.500 | 90.500 | 15,511 |
| 2026-10-14 | 93.000 | 95.000 | 91.500 | 91.500 | 91.500 | 29,203 |
| 2026-10-13 | 95.000 | 96.000 | 91.313 | 95.000 | 95.000 | 26,544 |
| 2026-10-12 | 95.000 | 95.000 | 91.185 | 91.500 | 91.500 | 5,491 |
| 2026-10-09 | 94.000 | 94.000 | 88.000 | 91.000 | 91.000 | 27,754 |
| 2026-10-08 | 94.000 | 94.000 | 90.640 | 92.000 | 92.000 | 4,509 |
| 2026-10-07 | 90.000 | 93.300 | 89.000 | 91.000 | 91.000 | 64,161 |
| 2026-10-06 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 4 |
| 2026-10-05 | 90.640 | 91.000 | 90.640 | 91.000 | 91.000 | 10,966 |
| 2026-10-02 | 91.000 | 93.400 | 90.592 | 91.000 | 91.000 | 61,096 |
| 2026-10-01 | 91.000 | 94.000 | 88.000 | 91.000 | 91.000 | 16,523 |
| 2026-09-30 | 93.000 | 93.000 | 91.960 | 93.000 | 93.000 | 7,599 |
| 2026-09-29 | 94.000 | 94.000 | 92.495 | 93.000 | 93.000 | 20,276 |
| 2026-09-28 | 94.000 | 94.312 | 92.000 | 92.000 | 92.000 | 59,361 |
| 2026-09-25 | 91.000 | 94.000 | 91.000 | 92.750 | 92.750 | 31,804 |
| 2026-09-24 | 91.000 | 94.000 | 91.000 | 91.000 | 91.000 | 3,761 |
Page 1 of 1 · 21 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.