Shares Magazine
4,770.00p+0.00 (+0.00%)22 Apr 2025, 16:35
Capital Gearing Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 4720.00p | 4780.00p | 4685.00p | 4770.00p | 34,054 |
| Apr 16, 2025 | 4740.00p | 4770.00p | 4735.00p | 4755.00p | 20,230 |
| Apr 15, 2025 | 4735.00p | 4760.00p | 4735.00p | 4750.00p | 30,789 |
| Apr 14, 2025 | 4725.00p | 4805.00p | 4725.00p | 4755.00p | 23,924 |
| Apr 11, 2025 | 4760.00p | 4800.00p | 4730.00p | 4730.00p | 28,223 |
| Apr 10, 2025 | 4820.00p | 4845.00p | 4750.00p | 4755.00p | 44,089 |
| Apr 9, 2025 | 4710.00p | 4739.83p | 4700.00p | 4730.00p | 36,752 |
| Apr 8, 2025 | 4700.00p | 4790.00p | 4660.05p | 4750.00p | 48,813 |
| Apr 7, 2025 | 4650.00p | 4765.00p | 4620.00p | 4730.00p | 83,591 |
| Apr 4, 2025 | 4785.00p | 4795.00p | 4750.00p | 4755.00p | 62,745 |
| Apr 3, 2025 | 4800.00p | 4810.00p | 4762.57p | 4805.00p | 58,449 |
| Apr 2, 2025 | 4805.00p | 4820.00p | 4750.14p | 4810.00p | 23,317 |
| Apr 1, 2025 | 4795.00p | 4820.00p | 4767.50p | 4815.00p | 62,974 |
| Mar 31, 2025 | 4770.00p | 4805.00p | 4764.15p | 4785.00p | 61,948 |
| Mar 28, 2025 | 4835.00p | 4835.00p | 4795.03p | 4810.00p | 41,743 |
| Mar 27, 2025 | 4805.00p | 4840.00p | 4762.44p | 4810.00p | 45,860 |
| Mar 26, 2025 | 4810.00p | 4815.00p | 4787.00p | 4810.00p | 26,496 |
| Mar 25, 2025 | 4805.00p | 4821.90p | 4768.21p | 4815.00p | 79,444 |
| Mar 24, 2025 | 4805.00p | 4819.00p | 4783.04p | 4805.00p | 53,624 |
| Mar 21, 2025 | 4730.00p | 4820.00p | 4730.00p | 4810.00p | 108,303 |
| Mar 20, 2025 | 4800.00p | 4822.98p | 4762.00p | 4815.00p | 94,218 |
| Mar 19, 2025 | 4800.00p | 4826.75p | 4751.28p | 4810.00p | 36,572 |
| Mar 18, 2025 | 4790.00p | 4809.00p | 4770.75p | 4800.00p | 47,286 |
| Mar 17, 2025 | 4790.00p | 4810.00p | 4786.15p | 4805.00p | 40,701 |
| Mar 14, 2025 | 4780.00p | 4805.00p | 4780.00p | 4790.00p | 29,202 |
| Mar 13, 2025 | 4780.00p | 4790.00p | 4762.32p | 4790.00p | 66,170 |
| Mar 12, 2025 | 4790.00p | 4810.00p | 4765.63p | 4805.00p | 40,456 |
| Mar 11, 2025 | 4800.00p | 4844.07p | 4790.00p | 4790.00p | 60,402 |
| Mar 10, 2025 | 4830.00p | 4850.00p | 4752.25p | 4805.00p | 49,729 |
| Mar 7, 2025 | 4805.00p | 4840.00p | 4755.00p | 4810.00p | 51,409 |
| Mar 6, 2025 | 4815.00p | 4840.00p | 4797.59p | 4805.00p | 46,972 |
| Mar 5, 2025 | 4850.00p | 4860.00p | 4815.00p | 4840.00p | 39,739 |
| Mar 4, 2025 | 4885.00p | 4885.00p | 4832.46p | 4850.00p | 51,870 |
| Mar 3, 2025 | 4860.00p | 4880.00p | 4816.17p | 4860.00p | 22,845 |
| Feb 28, 2025 | 4840.00p | 4850.00p | 4830.17p | 4845.00p | 31,321 |
| Feb 27, 2025 | 4850.00p | 4852.46p | 4833.86p | 4845.00p | 23,916 |
| Feb 26, 2025 | 4840.00p | 4851.29p | 4821.25p | 4840.00p | 36,504 |
| Feb 25, 2025 | 4835.00p | 4870.00p | 4815.40p | 4840.00p | 50,238 |
| Feb 24, 2025 | 4860.00p | 4860.00p | 4830.00p | 4840.00p | 32,621 |
| Feb 21, 2025 | 4860.00p | 4875.00p | 4835.00p | 4835.00p | 35,746 |
| Feb 20, 2025 | 4845.00p | 4864.98p | 4835.00p | 4845.00p | 42,387 |
| Feb 19, 2025 | 4870.00p | 4870.00p | 4845.00p | 4850.00p | 44,993 |
| Feb 18, 2025 | 4855.00p | 4875.00p | 4847.06p | 4875.00p | 37,333 |
| Feb 17, 2025 | 4850.00p | 4885.00p | 4832.50p | 4860.00p | 26,417 |
| Feb 14, 2025 | 4850.00p | 4856.98p | 4843.00p | 4850.00p | 54,224 |
| Feb 13, 2025 | 4865.00p | 4865.00p | 4842.50p | 4850.00p | 55,280 |
| Feb 12, 2025 | 4860.00p | 4875.00p | 4845.25p | 4870.00p | 50,956 |
| Feb 11, 2025 | 4815.00p | 4880.00p | 4815.00p | 4880.00p | 64,826 |
| Feb 10, 2025 | 4846.43p | 4878.87p | 4825.08p | 4870.00p | 54,293 |
| Feb 7, 2025 | 4795.00p | 4870.00p | 4795.00p | 4865.00p | 39,629 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |