Aberforth Geared Value & Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 117.00 | 117.00 | 112.50 | 117.00 | 117.00 | 7,279 |
| 2026-07-29 | 117.00 | 117.00 | 112.50 | 117.00 | 117.00 | 14,000 |
| 2026-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-24 | 117.00 | 119.24 | 117.00 | 117.00 | 117.00 | 828 |
| 2026-07-23 | 117.00 | 119.28 | 117.00 | 117.00 | 117.00 | 5,000 |
| 2026-07-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-21 | 117.00 | 117.00 | 112.32 | 117.00 | 117.00 | 2,755 |
| 2026-07-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-14 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-09 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-08 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-07 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-06 | 117.00 | 120.19 | 117.00 | 117.00 | 117.00 | 10,000 |
| 2026-07-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-02 | 117.00 | 119.30 | 117.00 | 117.00 | 117.00 | 17,000 |
| 2026-07-01 | 117.00 | 119.30 | 117.00 | 117.00 | 117.00 | 23 |
| 2026-06-30 | 117.00 | 117.00 | 112.50 | 117.00 | 117.00 | 18,175 |
| 2026-06-29 | 117.00 | 119.40 | 117.00 | 117.00 | 117.00 | 1,353 |
| 2026-06-26 | 117.00 | 117.50 | 117.00 | 117.00 | 117.00 | 3,500 |
| 2026-06-25 | 117.00 | 117.00 | 112.32 | 117.00 | 117.00 | 4,313 |
| 2026-06-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-23 | 117.00 | 119.40 | 111.00 | 117.00 | 117.00 | 23,620 |
| 2026-06-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-19 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2026-06-18 | 115.50 | 117.91 | 115.50 | 115.50 | 115.50 | 10,000 |
| 2026-06-17 | 115.50 | 118.00 | 115.50 | 115.50 | 115.50 | 17,500 |
| 2026-06-16 | 115.50 | 117.93 | 115.50 | 115.50 | 115.50 | 15,000 |
| 2026-06-15 | 115.50 | 118.00 | 111.00 | 115.50 | 115.50 | 20,180 |
| 2026-06-12 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2026-06-11 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2026-06-10 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2026-06-09 | 115.50 | 119.00 | 115.50 | 115.50 | 115.50 | 3,739 |
| 2026-06-08 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 16,691 |
| 2026-06-05 | 115.00 | 115.00 | 111.40 | 115.00 | 115.00 | 2,835 |
| 2026-06-04 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 29,749 |
| 2026-06-03 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 4,252 |
| 2026-06-02 | 115.00 | 118.00 | 111.40 | 115.00 | 115.00 | 6,070 |
| 2026-06-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-29 | 115.00 | 116.30 | 115.00 | 115.00 | 115.00 | 8,572 |
| 2026-05-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-26 | 115.00 | 116.35 | 115.00 | 115.00 | 115.00 | 16,138 |
| 2026-05-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-21 | 115.00 | 116.38 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2026-05-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-19 | 115.00 | 116.40 | 115.00 | 115.00 | 115.00 | 23,873 |
| 2026-05-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-14 | 115.00 | 116.45 | 115.00 | 115.00 | 115.00 | 30,949 |
| 2026-05-13 | 115.00 | 116.48 | 111.00 | 115.00 | 115.00 | 19,585 |
| 2026-05-12 | 115.00 | 116.53 | 115.00 | 115.00 | 115.00 | 3,519 |
| 2026-05-11 | 115.00 | 116.55 | 115.00 | 115.00 | 115.00 | 10,000 |
| 2026-05-08 | 115.00 | 115.00 | 111.80 | 115.00 | 115.00 | 101,760 |
| 2026-05-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.