1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,930.00p+5.00 (+0.10%)16 Dec 2025, 14:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Gearing Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 20254950.00p4995.00p4916.00p4925.00p17,836
Dec 12, 20254975.00p5000.00p4915.00p4915.00p40,526
Dec 11, 20254920.00p4985.00p4915.00p4930.00p31,275
Dec 10, 20254945.00p5000.00p4915.00p4920.00p22,699
Dec 9, 20254935.00p4955.00p4920.00p4925.00p24,591
Dec 8, 20254930.00p5000.00p4929.04p4945.00p47,780
Dec 5, 20254990.00p5000.00p4935.00p4945.00p12,623
Dec 4, 20254930.00p4985.00p4930.00p4965.00p18,379
Dec 3, 20254945.00p4984.11p4885.00p4960.00p40,884
Dec 2, 20254925.00p4975.00p4925.00p4965.00p22,780
Dec 1, 20254900.00p4975.00p4900.00p4955.00p28,813
Nov 28, 20254955.00p4980.00p4935.00p4970.00p14,971
Nov 27, 20254970.00p4995.00p4948.10p4975.00p23,999
Nov 26, 20254950.00p4980.40p4925.00p4980.00p33,177
Nov 25, 20254950.00p5000.00p4915.00p4930.00p21,766
Nov 24, 20254915.00p4975.00p4915.00p4930.00p46,409
Nov 21, 20254925.00p4945.00p4909.01p4920.00p22,087
Nov 20, 20254940.00p4945.41p4920.00p4935.00p25,910
Nov 19, 20254880.00p4930.00p4880.00p4915.00p23,413
Nov 18, 20254890.00p4919.80p4885.00p4910.00p32,978
Nov 17, 20254930.00p4945.05p4900.00p4935.00p35,098
Nov 14, 20254860.00p4946.01p4860.00p4940.00p13,900
Nov 13, 20254950.00p4960.43p4939.99p4950.00p22,710
Nov 12, 20254940.00p4962.00p4935.00p4960.00p33,427
Nov 11, 20254930.00p4945.00p4927.61p4940.00p19,025
Nov 10, 20254935.00p4945.00p4918.03p4935.00p23,637
Nov 7, 20254935.00p4945.00p4840.00p4935.00p20,366
Nov 6, 20254945.00p4955.00p4906.00p4945.00p22,683
Nov 5, 20254920.00p4955.00p4900.08p4950.00p41,366
Nov 4, 20254950.00p4950.00p4899.96p4940.00p38,283
Nov 3, 20254950.00p4955.00p4870.00p4950.00p38,193
Oct 31, 20254945.00p4965.00p4937.88p4945.00p35,201
Oct 30, 20254950.00p4970.00p4904.27p4945.00p26,503
Oct 29, 20254960.00p4970.00p4875.00p4965.00p24,527
Oct 28, 20254970.00p4970.00p4940.00p4960.00p25,649
Oct 27, 20254855.00p4980.00p4855.00p4960.00p95,693
Oct 24, 20254920.00p4972.55p4915.00p4950.00p23,416
Oct 23, 20254915.00p4940.00p4910.00p4930.00p34,456
Oct 22, 20254880.00p4930.00p4860.00p4920.00p33,855
Oct 21, 20254900.00p4924.00p4895.60p4915.00p35,107
Oct 20, 20254900.00p4920.00p4875.00p4915.00p42,987
Oct 17, 20254920.00p4920.00p4890.00p4910.00p30,810
Oct 16, 20254915.00p4925.00p4910.00p4920.00p14,615
Oct 15, 20254910.00p4920.00p4880.00p4915.00p40,930
Oct 14, 20254810.00p4910.00p4810.00p4905.00p63,537
Oct 13, 20254900.00p4910.00p4885.00p4905.00p48,249
Oct 10, 20254900.00p4900.00p4820.00p4895.00p44,547
Oct 9, 20254800.00p4902.07p4800.00p4895.00p62,320
Oct 8, 20254875.00p4900.00p4815.00p4895.00p97,300
Oct 7, 20254880.00p4900.00p4879.50p4890.00p46,325
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,245.006.78
W.A.G Payment Solutions PLC100.503.40
Greggs PLC1,710.902.94
Ssp Group PLC190.662.72
Wizz Air Holdings PLC1,262.162.70
Edinburgh Worldwide Investment Trust PLC215.502.62

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC241.50-9.28
Goodwin PLC19,700.00-8.80
Babcock International Group PLC1,200.00-4.69
Bae Systems PLC1,645.00-2.86
Informa PLC868.40-2.54
THG PLC44.24-2.38