Capital Gearing Trust p.l.c (CGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,740.00 | 4,740.00 | 4,700.50 | 4,715.00 | 4,715.00 | 43,400 |
| 25 Apr 2024 | 4,700.00 | 4,710.98 | 4,695.00 | 4,705.00 | 4,705.00 | 55,551 |
| 24 Apr 2024 | 4,710.00 | 4,735.00 | 4,710.00 | 4,715.00 | 4,715.00 | 66,993 |
| 23 Apr 2024 | 4,715.00 | 4,740.00 | 4,700.50 | 4,740.00 | 4,740.00 | 64,220 |
| 22 Apr 2024 | 4,680.00 | 4,725.00 | 4,675.00 | 4,720.00 | 4,720.00 | 76,661 |
| 19 Apr 2024 | 4,675.00 | 4,700.00 | 4,675.00 | 4,675.00 | 4,675.00 | 46,805 |
| 18 Apr 2024 | 4,680.00 | 4,715.75 | 4,680.00 | 4,685.00 | 4,685.00 | 31,847 |
| 17 Apr 2024 | 4,685.00 | 4,725.00 | 4,680.00 | 4,680.00 | 4,680.00 | 51,083 |
| 16 Apr 2024 | 4,690.00 | 4,720.00 | 4,685.00 | 4,685.00 | 4,685.00 | 39,119 |
| 15 Apr 2024 | 4,710.00 | 4,735.00 | 4,701.00 | 4,715.00 | 4,715.00 | 48,483 |
| 12 Apr 2024 | 4,735.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | 55,501 |
| 11 Apr 2024 | 4,715.00 | 4,717.50 | 4,685.00 | 4,700.00 | 4,700.00 | 47,726 |
| 10 Apr 2024 | 4,720.00 | 4,725.00 | 4,700.00 | 4,700.00 | 4,700.00 | 34,896 |
| 09 Apr 2024 | 4,680.00 | 4,715.00 | 4,680.00 | 4,710.00 | 4,710.00 | 45,081 |
| 08 Apr 2024 | 4,715.00 | 4,715.00 | 4,680.00 | 4,700.00 | 4,700.00 | 59,452 |
| 05 Apr 2024 | 4,665.00 | 4,710.00 | 4,665.00 | 4,710.00 | 4,710.00 | 44,943 |
| 04 Apr 2024 | 4,705.00 | 4,720.00 | 4,690.00 | 4,715.00 | 4,715.00 | 53,002 |
| 03 Apr 2024 | 4,700.00 | 4,710.00 | 4,685.00 | 4,705.00 | 4,705.00 | 49,722 |
| 02 Apr 2024 | 4,690.00 | 4,710.00 | 4,690.00 | 4,695.00 | 4,695.00 | 62,601 |
| 28 Mar 2024 | 4,695.00 | 4,718.00 | 4,695.00 | 4,695.00 | 4,695.00 | 119,371 |
| 27 Mar 2024 | 4,695.00 | 4,729.00 | 4,695.00 | 4,705.00 | 4,705.00 | 85,605 |
| 26 Mar 2024 | 4,690.00 | 4,715.00 | 4,685.00 | 4,715.00 | 4,715.00 | 55,600 |
| 25 Mar 2024 | 4,690.00 | 4,720.52 | 4,690.00 | 4,690.00 | 4,690.00 | 66,046 |
| 22 Mar 2024 | 4,710.00 | 4,715.00 | 4,697.73 | 4,700.00 | 4,700.00 | 64,117 |
| 21 Mar 2024 | 4,685.00 | 4,705.00 | 4,655.00 | 4,705.00 | 4,705.00 | 136,345 |
| 20 Mar 2024 | 4,665.00 | 4,690.00 | 4,665.00 | 4,670.00 | 4,670.00 | 64,314 |
| 19 Mar 2024 | 4,670.00 | 4,680.00 | 4,665.00 | 4,665.00 | 4,665.00 | 91,331 |
| 18 Mar 2024 | 4,660.00 | 4,680.00 | 4,659.68 | 4,670.00 | 4,670.00 | 64,407 |
| 15 Mar 2024 | 4,665.00 | 4,675.00 | 4,658.10 | 4,675.00 | 4,675.00 | 120,968 |
| 14 Mar 2024 | 4,685.00 | 4,685.00 | 4,665.00 | 4,665.00 | 4,665.00 | 75,129 |
| 13 Mar 2024 | 4,680.00 | 4,735.00 | 4,675.00 | 4,690.00 | 4,690.00 | 73,029 |
| 12 Mar 2024 | 4,690.00 | 4,695.00 | 4,675.00 | 4,675.00 | 4,675.00 | 162,273 |
| 11 Mar 2024 | 4,675.00 | 4,687.50 | 4,670.00 | 4,680.00 | 4,680.00 | 63,429 |
| 08 Mar 2024 | 4,675.00 | 4,695.00 | 4,675.00 | 4,685.00 | 4,685.00 | 46,941 |
| 07 Mar 2024 | 4,680.00 | 4,705.82 | 4,680.00 | 4,685.00 | 4,685.00 | 129,920 |
| 06 Mar 2024 | 4,680.00 | 4,720.00 | 4,676.29 | 4,690.00 | 4,690.00 | 97,406 |
| 05 Mar 2024 | 4,665.00 | 4,690.00 | 4,657.50 | 4,685.00 | 4,685.00 | 146,721 |
| 04 Mar 2024 | 4,650.00 | 4,677.45 | 4,650.00 | 4,660.00 | 4,660.00 | 59,564 |
| 01 Mar 2024 | 4,650.00 | 4,680.00 | 4,645.00 | 4,680.00 | 4,680.00 | 72,154 |
| 29 Feb 2024 | 4,650.00 | 4,665.00 | 4,640.04 | 4,650.00 | 4,650.00 | 122,153 |
| 28 Feb 2024 | 4,645.00 | 4,656.90 | 4,645.00 | 4,645.00 | 4,645.00 | 170,953 |
| 27 Feb 2024 | 4,645.00 | 4,665.00 | 4,645.00 | 4,645.00 | 4,645.00 | 243,538 |
| 26 Feb 2024 | 4,635.00 | 4,651.00 | 4,635.00 | 4,645.00 | 4,645.00 | 147,791 |
| 23 Feb 2024 | 4,635.00 | 4,650.00 | 4,635.00 | 4,640.00 | 4,640.00 | 69,342 |
| 22 Feb 2024 | 4,640.00 | 4,655.00 | 4,633.41 | 4,650.00 | 4,650.00 | 59,282 |
| 21 Feb 2024 | 4,660.00 | 4,660.00 | 4,635.00 | 4,635.00 | 4,635.00 | 67,516 |
| 20 Feb 2024 | 4,630.00 | 4,650.00 | 4,630.00 | 4,640.00 | 4,640.00 | 98,630 |
| 19 Feb 2024 | 4,560.00 | 4,655.00 | 4,560.00 | 4,645.00 | 4,645.00 | 524,670 |
| 16 Feb 2024 | 4,560.00 | 4,560.00 | 4,535.00 | 4,535.00 | 4,535.00 | 51,335 |
| 15 Feb 2024 | 4,520.00 | 4,555.00 | 4,520.00 | 4,540.00 | 4,540.00 | 46,090 |
| 14 Feb 2024 | 4,520.00 | 4,548.00 | 4,520.00 | 4,525.00 | 4,525.00 | 44,407 |
| 13 Feb 2024 | 4,560.00 | 4,585.00 | 4,525.00 | 4,525.00 | 4,525.00 | 53,273 |
| 12 Feb 2024 | 4,525.00 | 4,537.71 | 4,520.00 | 4,530.00 | 4,530.00 | 88,955 |
| 09 Feb 2024 | 4,545.00 | 4,552.91 | 4,530.00 | 4,535.00 | 4,535.00 | 85,331 |
| 08 Feb 2024 | 4,555.00 | 4,600.00 | 4,545.00 | 4,545.00 | 4,545.00 | 83,344 |
| 07 Feb 2024 | 4,580.00 | 4,594.37 | 4,546.50 | 4,560.00 | 4,560.00 | 103,408 |
| 06 Feb 2024 | 4,605.00 | 4,620.38 | 4,580.00 | 4,580.00 | 4,580.00 | 45,807 |
| 05 Feb 2024 | 4,615.00 | 4,642.00 | 4,610.00 | 4,610.00 | 4,610.00 | 39,570 |
| 02 Feb 2024 | 4,660.00 | 4,660.00 | 4,620.00 | 4,620.00 | 4,620.00 | 39,872 |
| 01 Feb 2024 | 4,610.00 | 4,665.00 | 4,582.73 | 4,615.00 | 4,615.00 | 86,754 |
| 01 Feb 2024 | 0.11 Dividend | |||||
| 31 Jan 2024 | 4,590.00 | 4,630.00 | 4,580.00 | 4,600.00 | 4,599.89 | 106,906 |
| 30 Jan 2024 | 4,600.00 | 4,645.00 | 4,590.00 | 4,590.00 | 4,589.89 | 58,212 |
| 29 Jan 2024 | 4,620.00 | 4,620.00 | 4,600.00 | 4,610.00 | 4,609.89 | 41,350 |
| 26 Jan 2024 | 4,610.00 | 4,650.00 | 4,600.00 | 4,605.00 | 4,604.89 | 33,304 |
| 25 Jan 2024 | 4,605.00 | 4,625.00 | 4,605.00 | 4,620.00 | 4,619.89 | 38,544 |
| 24 Jan 2024 | 4,630.00 | 4,635.00 | 4,610.00 | 4,610.00 | 4,609.89 | 43,682 |
| 23 Jan 2024 | 4,620.00 | 4,625.00 | 4,600.00 | 4,615.00 | 4,614.89 | 68,518 |
| 22 Jan 2024 | 4,615.00 | 4,630.00 | 4,615.00 | 4,620.00 | 4,619.89 | 35,581 |
| 19 Jan 2024 | 4,630.00 | 4,656.00 | 4,610.00 | 4,620.00 | 4,619.89 | 65,618 |
| 18 Jan 2024 | 4,645.00 | 4,670.00 | 4,620.00 | 4,620.00 | 4,619.89 | 26,801 |
| 17 Jan 2024 | 4,615.00 | 4,663.00 | 4,600.00 | 4,640.00 | 4,639.89 | 33,982 |
| 16 Jan 2024 | 4,600.00 | 4,665.00 | 4,600.00 | 4,640.00 | 4,639.89 | 42,277 |
| 15 Jan 2024 | 4,613.00 | 4,650.00 | 4,600.00 | 4,630.00 | 4,629.89 | 93,084 |
| 12 Jan 2024 | 4,615.00 | 4,645.00 | 4,611.00 | 4,615.00 | 4,614.89 | 31,041 |
| 11 Jan 2024 | 4,625.00 | 4,630.00 | 4,605.00 | 4,605.00 | 4,604.89 | 41,102 |
| 10 Jan 2024 | 4,630.00 | 4,645.00 | 4,600.00 | 4,610.00 | 4,609.89 | 21,477 |
| 09 Jan 2024 | 4,615.00 | 4,635.00 | 4,608.00 | 4,620.00 | 4,619.89 | 32,422 |
| 08 Jan 2024 | 4,600.00 | 4,630.00 | 4,600.00 | 4,600.00 | 4,599.89 | 48,206 |
| 05 Jan 2024 | 4,620.00 | 4,632.20 | 4,610.00 | 4,615.00 | 4,614.89 | 31,291 |
| 04 Jan 2024 | 4,635.00 | 4,660.00 | 4,620.00 | 4,630.00 | 4,629.89 | 57,334 |
| 03 Jan 2024 | 4,630.00 | 4,670.00 | 4,630.00 | 4,645.00 | 4,644.89 | 34,180 |
| 02 Jan 2024 | 4,680.00 | 4,696.12 | 4,635.00 | 4,635.00 | 4,634.89 | 40,210 |
| 29 Dec 2023 | 4,660.00 | 4,690.00 | 4,640.00 | 4,680.00 | 4,679.89 | 23,964 |
| 28 Dec 2023 | 4,655.00 | 4,680.00 | 4,635.00 | 4,665.00 | 4,664.89 | 17,629 |
| 27 Dec 2023 | 4,615.00 | 4,665.00 | 4,615.00 | 4,660.00 | 4,659.89 | 32,829 |
| 22 Dec 2023 | 4,640.00 | 4,660.00 | 4,636.33 | 4,640.00 | 4,639.89 | 13,287 |
| 21 Dec 2023 | 4,660.00 | 4,690.00 | 4,620.00 | 4,635.00 | 4,634.89 | 31,705 |
| 20 Dec 2023 | 4,640.00 | 4,680.00 | 4,595.92 | 4,675.00 | 4,674.89 | 60,777 |
| 19 Dec 2023 | 4,565.00 | 4,615.00 | 4,545.00 | 4,615.00 | 4,614.89 | 56,993 |
| 18 Dec 2023 | 4,565.00 | 4,600.00 | 4,500.00 | 4,560.00 | 4,559.89 | 55,559 |
| 15 Dec 2023 | 4,570.00 | 4,610.00 | 4,510.00 | 4,575.00 | 4,574.89 | 124,565 |
| 14 Dec 2023 | 4,595.00 | 4,630.00 | 4,505.00 | 4,535.00 | 4,534.89 | 41,827 |
| 13 Dec 2023 | 4,590.00 | 4,590.00 | 4,530.00 | 4,530.00 | 4,529.89 | 69,423 |
| 12 Dec 2023 | 4,540.00 | 4,585.00 | 4,520.00 | 4,540.00 | 4,539.89 | 40,704 |
| 11 Dec 2023 | 4,500.00 | 4,552.67 | 4,500.00 | 4,530.00 | 4,529.89 | 50,045 |
| 08 Dec 2023 | 4,540.00 | 4,546.00 | 4,501.31 | 4,505.00 | 4,504.89 | 34,981 |
| 07 Dec 2023 | 4,570.00 | 4,600.00 | 4,480.00 | 4,515.00 | 4,514.89 | 36,590 |
| 06 Dec 2023 | 4,470.00 | 4,575.00 | 4,465.00 | 4,560.00 | 4,559.89 | 62,462 |
| 05 Dec 2023 | 4,460.00 | 4,600.00 | 4,456.00 | 4,500.00 | 4,499.89 | 55,889 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.