Capital Gearing Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4,930.00 | 4,945.00 | 4,927.61 | 4,940.00 | 487.66 | 19,025 |
| 2025-11-10 | 4,935.00 | 4,945.00 | 4,918.03 | 4,935.00 | 487.16 | 23,636 |
| 2025-11-07 | 4,935.00 | 4,945.00 | 4,840.00 | 4,935.00 | 487.16 | 20,365 |
| 2025-11-06 | 4,945.00 | 4,955.00 | 4,906.00 | 4,945.00 | 488.15 | 22,683 |
| 2025-11-05 | 4,920.00 | 4,955.00 | 4,900.08 | 4,950.00 | 488.64 | 41,367 |
| 2025-11-04 | 4,950.00 | 4,950.00 | 4,899.96 | 4,940.00 | 487.66 | 38,282 |
| 2025-11-03 | 4,950.00 | 4,955.00 | 4,870.00 | 4,950.00 | 488.64 | 38,193 |
| 2025-10-31 | 4,945.00 | 4,965.00 | 4,937.88 | 4,945.00 | 488.15 | 35,199 |
| 2025-10-30 | 4,950.00 | 4,970.00 | 4,904.27 | 4,945.00 | 488.15 | 26,502 |
| 2025-10-29 | 4,960.00 | 4,970.00 | 4,875.00 | 4,965.00 | 490.12 | 24,526 |
| 2025-10-28 | 4,970.00 | 4,970.00 | 4,940.00 | 4,960.00 | 489.63 | 25,649 |
| 2025-10-27 | 4,855.00 | 4,980.00 | 4,855.00 | 4,960.00 | 489.63 | 95,692 |
| 2025-10-24 | 4,920.00 | 4,972.55 | 4,915.00 | 4,950.00 | 488.64 | 23,415 |
| 2025-10-23 | 4,915.00 | 4,940.00 | 4,910.00 | 4,930.00 | 486.67 | 34,457 |
| 2025-10-22 | 4,880.00 | 4,930.00 | 4,860.00 | 4,920.00 | 485.68 | 33,857 |
← NewerPage 5 of 5 · 255 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.