Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5,110.00 | 5,110.00 | 5,040.00 | 5,060.00 | 499.50 | 19,807 |
| 2026-05-01 | 5,120.00 | 5,120.00 | 5,044.33 | 5,050.00 | 498.52 | 41,786 |
| 2026-04-30 | 5,060.00 | 5,100.00 | 5,050.00 | 5,090.00 | 502.46 | 12,301 |
| 2026-04-29 | 5,070.00 | 5,102.50 | 5,030.00 | 5,060.00 | 499.50 | 38,267 |
| 2026-04-28 | 5,070.00 | 5,090.00 | 5,040.00 | 5,070.00 | 500.49 | 19,737 |
| 2026-04-27 | 5,060.00 | 5,100.00 | 5,038.72 | 5,070.00 | 500.49 | 36,408 |
| 2026-04-24 | 5,060.00 | 5,100.00 | 5,030.00 | 5,060.00 | 499.50 | 31,182 |
| 2026-04-23 | 5,080.00 | 5,100.00 | 5,020.00 | 5,080.00 | 501.48 | 18,065 |
| 2026-04-22 | 5,070.00 | 5,120.00 | 5,060.00 | 5,100.00 | 503.45 | 16,653 |
| 2026-04-21 | 5,070.00 | 5,110.00 | 5,050.00 | 5,100.00 | 503.45 | 19,497 |
| 2026-04-20 | 5,060.00 | 5,100.00 | 5,030.00 | 5,100.00 | 503.45 | 36,838 |
| 2026-04-17 | 5,000.00 | 5,110.00 | 5,000.00 | 5,110.00 | 504.44 | 29,458 |
| 2026-04-16 | 5,070.00 | 5,100.00 | 5,000.00 | 5,060.00 | 499.50 | 22,393 |
| 2026-04-15 | 5,020.00 | 5,100.00 | 5,020.00 | 5,080.00 | 501.48 | 19,132 |
| 2026-04-14 | 5,050.00 | 5,110.00 | 4,985.00 | 5,110.00 | 504.44 | 40,719 |
| 2026-04-13 | 5,020.00 | 5,110.00 | 5,020.00 | 5,060.00 | 499.50 | 22,890 |
| 2026-04-10 | 5,050.00 | 5,109.00 | 5,000.00 | 5,050.00 | 498.52 | 25,917 |
| 2026-04-09 | 5,030.00 | 5,110.00 | 4,995.00 | 5,060.00 | 499.50 | 17,885 |
| 2026-04-08 | 5,000.00 | 5,090.00 | 5,000.00 | 5,070.00 | 500.49 | 34,954 |
| 2026-04-07 | 5,040.00 | 5,070.00 | 4,945.00 | 5,010.00 | 494.57 | 48,002 |
| 2026-04-02 | 5,010.00 | 5,070.00 | 4,985.00 | 5,040.00 | 497.53 | 31,606 |
| 2026-04-01 | 5,090.00 | 5,090.00 | 4,950.00 | 5,010.00 | 494.57 | 16,955 |
| 2026-03-31 | 4,970.00 | 5,070.00 | 4,965.00 | 4,985.00 | 492.10 | 35,171 |
| 2026-03-30 | 4,975.00 | 5,009.78 | 4,949.56 | 4,975.00 | 491.11 | 58,305 |
| 2026-03-27 | 5,020.00 | 5,020.00 | 4,925.00 | 4,975.00 | 491.11 | 15,115 |
| 2026-03-26 | 4,970.00 | 5,033.75 | 4,955.00 | 4,995.00 | 493.09 | 17,549 |
| 2026-03-25 | 5,040.00 | 5,080.00 | 4,975.00 | 5,010.00 | 494.57 | 39,951 |
| 2026-03-24 | 5,030.00 | 5,060.00 | 4,984.65 | 5,050.00 | 498.52 | 29,477 |
| 2026-03-23 | 4,980.00 | 5,090.00 | 4,980.00 | 5,000.00 | 493.58 | 27,923 |
| 2026-03-20 | 5,070.00 | 5,070.00 | 4,990.64 | 5,050.00 | 498.52 | 43,192 |
| 2026-03-19 | 5,080.00 | 5,080.00 | 5,000.00 | 5,020.00 | 495.55 | 47,474 |
| 2026-03-18 | 5,030.00 | 5,080.00 | 5,007.76 | 5,030.00 | 496.54 | 13,739 |
| 2026-03-17 | 5,030.00 | 5,080.00 | 4,995.00 | 5,060.00 | 499.50 | 33,252 |
| 2026-03-16 | 5,070.00 | 5,080.00 | 4,930.00 | 5,020.00 | 495.55 | 60,886 |
| 2026-03-13 | 5,020.00 | 5,070.00 | 4,984.75 | 5,020.00 | 495.55 | 16,838 |
| 2026-03-12 | 5,010.00 | 5,070.00 | 5,007.00 | 5,010.00 | 494.57 | 43,574 |
| 2026-03-11 | 4,910.00 | 5,070.00 | 4,910.00 | 5,020.00 | 495.55 | 16,223 |
| 2026-03-10 | 5,080.00 | 5,089.26 | 5,020.00 | 5,020.00 | 495.55 | 29,650 |
| 2026-03-09 | 5,060.00 | 5,060.00 | 4,927.83 | 5,010.00 | 494.57 | 52,034 |
| 2026-03-06 | 5,060.00 | 5,070.00 | 5,030.00 | 5,030.00 | 496.54 | 13,062 |
| 2026-03-05 | 5,060.00 | 5,090.00 | 5,040.00 | 5,040.00 | 497.53 | 34,861 |
| 2026-03-04 | 5,050.00 | 5,090.00 | 5,050.00 | 5,050.00 | 498.52 | 27,236 |
| 2026-03-03 | 5,050.00 | 5,090.00 | 5,049.60 | 5,050.00 | 498.52 | 26,948 |
| 2026-03-02 | 5,050.00 | 5,080.00 | 5,030.61 | 5,070.00 | 500.49 | 20,712 |
| 2026-02-27 | 5,050.00 | 5,090.00 | 5,031.00 | 5,070.00 | 500.49 | 25,843 |
| 2026-02-26 | 5,030.00 | 5,070.00 | 5,030.00 | 5,040.00 | 497.53 | 18,981 |
| 2026-02-25 | 5,020.00 | 5,070.00 | 5,020.00 | 5,040.00 | 497.53 | 12,510 |
| 2026-02-24 | 5,030.00 | 5,046.30 | 5,010.00 | 5,040.00 | 497.53 | 17,912 |
| 2026-02-23 | 5,000.00 | 5,040.00 | 4,985.00 | 5,030.00 | 496.54 | 15,928 |
| 2026-02-20 | 5,030.00 | 5,040.00 | 5,010.00 | 5,030.00 | 496.54 | 22,487 |
| 2026-02-19 | 5,010.00 | 5,030.00 | 5,000.00 | 5,030.00 | 496.54 | 14,923 |
| 2026-02-18 | 5,020.00 | 5,040.00 | 4,987.44 | 5,030.00 | 496.54 | 30,525 |
| 2026-02-17 | 5,000.00 | 5,013.68 | 4,921.67 | 5,010.00 | 494.57 | 23,284 |
| 2026-02-16 | 5,020.00 | 5,030.00 | 4,950.00 | 5,010.00 | 494.57 | 37,427 |
| 2026-02-13 | 4,995.00 | 5,040.00 | 4,980.63 | 5,010.00 | 494.57 | 18,602 |
| 2026-02-12 | 4,900.00 | 5,030.00 | 4,900.00 | 4,990.00 | 492.59 | 23,498 |
| 2026-02-11 | 5,010.00 | 5,040.00 | 4,975.00 | 4,990.00 | 492.59 | 53,203 |
| 2026-02-10 | 5,000.00 | 5,020.00 | 4,975.00 | 4,980.00 | 491.61 | 24,352 |
| 2026-02-09 | 4,970.00 | 5,000.00 | 4,925.00 | 4,980.00 | 491.61 | 29,010 |
| 2026-02-06 | 4,945.00 | 4,995.00 | 4,906.75 | 4,975.00 | 491.11 | 47,181 |
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.