Shares Magazine
4,790.00p-5.00 (-0.10%)02 Jul 2025, 16:53
Capital Gearing Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 4755.00p | 4795.00p | 4725.00p | 4795.00p | 23,328 |
| Jun 30, 2025 | 4775.00p | 4810.00p | 4720.76p | 4785.00p | 42,226 |
| Jun 27, 2025 | 4780.00p | 4795.00p | 4734.50p | 4785.00p | 24,287 |
| Jun 26, 2025 | 4780.00p | 4796.38p | 4737.50p | 4770.00p | 48,510 |
| Jun 25, 2025 | 4780.00p | 4805.00p | 4780.00p | 4785.00p | 43,940 |
| Jun 24, 2025 | 4805.00p | 4805.00p | 4777.50p | 4790.00p | 31,731 |
| Jun 23, 2025 | 4710.00p | 4810.00p | 4710.00p | 4785.00p | 45,795 |
| Jun 20, 2025 | 4815.00p | 4815.00p | 4747.93p | 4790.00p | 93,080 |
| Jun 19, 2025 | 4800.00p | 4815.00p | 4742.10p | 4795.00p | 41,288 |
| Jun 18, 2025 | 4805.00p | 4805.00p | 4690.47p | 4760.00p | 48,435 |
| Jun 17, 2025 | 4765.00p | 4780.00p | 4712.80p | 4770.00p | 32,407 |
| Jun 16, 2025 | 4760.00p | 4820.00p | 4697.60p | 4775.00p | 43,485 |
| Jun 13, 2025 | 4745.00p | 4795.00p | 4735.00p | 4765.00p | 25,290 |
| Jun 12, 2025 | 4685.00p | 4780.00p | 4685.00p | 4770.00p | 23,750 |
| Jun 11, 2025 | 4760.00p | 4772.45p | 4740.00p | 4770.00p | 24,445 |
| Jun 10, 2025 | 4740.00p | 4768.79p | 4740.00p | 4765.00p | 21,266 |
| Jun 9, 2025 | 4730.00p | 4770.00p | 4688.78p | 4770.00p | 36,695 |
| Jun 6, 2025 | 4755.00p | 4785.00p | 4730.00p | 4770.00p | 23,544 |
| Jun 5, 2025 | 4830.00p | 4850.00p | 4770.00p | 4785.00p | 54,411 |
| Jun 4, 2025 | 4830.00p | 4850.00p | 4820.00p | 4840.00p | 19,250 |
| Jun 3, 2025 | 4830.00p | 4840.00p | 4804.08p | 4840.00p | 26,106 |
| Jun 2, 2025 | 4820.00p | 4840.00p | 4801.60p | 4835.00p | 44,778 |
| May 30, 2025 | 4820.00p | 4835.00p | 4785.00p | 4815.00p | 19,791 |
| May 29, 2025 | 4815.00p | 4820.00p | 4802.08p | 4810.00p | 47,317 |
| May 28, 2025 | 4810.00p | 4815.00p | 4770.08p | 4805.00p | 33,763 |
| May 27, 2025 | 4850.00p | 4850.00p | 4790.00p | 4805.00p | 30,877 |
| May 23, 2025 | 4760.00p | 4850.00p | 4760.00p | 4795.00p | 29,605 |
| May 22, 2025 | 4815.00p | 4850.00p | 4765.00p | 4810.00p | 41,983 |
| May 21, 2025 | 4845.00p | 4845.00p | 4789.43p | 4815.00p | 33,352 |
| May 20, 2025 | 4820.00p | 4865.00p | 4795.00p | 4825.00p | 45,548 |
| May 19, 2025 | 4815.00p | 4860.00p | 4791.51p | 4820.00p | 35,848 |
| May 16, 2025 | 4815.00p | 4865.00p | 4811.10p | 4820.00p | 17,698 |
| May 15, 2025 | 4815.00p | 4865.00p | 4801.24p | 4805.00p | 17,668 |
| May 14, 2025 | 4820.00p | 4865.00p | 4810.00p | 4815.00p | 36,390 |
| May 13, 2025 | 4785.00p | 4865.00p | 4785.00p | 4820.00p | 28,386 |
| May 12, 2025 | 4855.00p | 4880.00p | 4794.34p | 4830.00p | 54,343 |
| May 9, 2025 | 4880.00p | 4880.00p | 4815.00p | 4825.00p | 24,934 |
| May 8, 2025 | 4820.00p | 4850.00p | 4811.24p | 4850.00p | 32,420 |
| May 7, 2025 | 4820.00p | 4840.00p | 4811.00p | 4815.00p | 29,695 |
| May 6, 2025 | 4820.00p | 4844.64p | 4790.06p | 4815.00p | 31,671 |
| May 2, 2025 | 4830.00p | 4845.00p | 4810.00p | 4825.00p | 67,711 |
| May 1, 2025 | 4820.00p | 4840.00p | 4810.00p | 4810.00p | 29,506 |
| Apr 30, 2025 | 4810.00p | 4820.21p | 4785.25p | 4810.00p | 43,593 |
| Apr 29, 2025 | 4780.00p | 4850.00p | 4771.59p | 4805.00p | 21,000 |
| Apr 28, 2025 | 4785.00p | 4845.00p | 4784.00p | 4805.00p | 30,828 |
| Apr 25, 2025 | 4685.00p | 4820.00p | 4685.00p | 4810.00p | 15,183 |
| Apr 24, 2025 | 4780.00p | 4825.00p | 4685.00p | 4805.00p | 15,105 |
| Apr 23, 2025 | 4760.00p | 4800.00p | 4740.00p | 4780.00p | 31,434 |
| Apr 22, 2025 | 4740.00p | 4785.00p | 4695.00p | 4770.00p | 42,500 |
| Apr 17, 2025 | 4720.00p | 4780.00p | 4685.00p | 4770.00p | 34,054 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.