Shares Magazine
4,844.90p-0.10 (-0.00%)12 Aug 2025, 12:26
Capital Gearing Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2025 | 4840.00p | 4851.21p | 4835.00p | 4845.00p | 34,880 |
| Aug 8, 2025 | 4865.00p | 4865.00p | 4845.00p | 4855.00p | 14,231 |
| Aug 7, 2025 | 4865.00p | 4870.00p | 4849.31p | 4870.00p | 13,618 |
| Aug 6, 2025 | 4855.00p | 4875.00p | 4846.26p | 4875.00p | 39,632 |
| Aug 5, 2025 | 4820.00p | 4865.00p | 4820.00p | 4865.00p | 53,458 |
| Aug 4, 2025 | 4835.00p | 4850.00p | 4826.25p | 4845.00p | 36,398 |
| Aug 1, 2025 | 4840.00p | 4850.00p | 4804.75p | 4845.00p | 18,342 |
| Jul 31, 2025 | 4780.00p | 4850.00p | 4780.00p | 4850.00p | 28,631 |
| Jul 30, 2025 | 4815.00p | 4845.00p | 4799.85p | 4830.00p | 54,378 |
| Jul 29, 2025 | 4825.00p | 4850.00p | 4765.00p | 4840.00p | 60,707 |
| Jul 28, 2025 | 4815.00p | 4835.00p | 4780.00p | 4825.00p | 78,610 |
| Jul 25, 2025 | 4810.00p | 4830.00p | 4795.00p | 4830.00p | 21,277 |
| Jul 24, 2025 | 4805.00p | 4835.00p | 4795.00p | 4820.00p | 34,571 |
| Jul 23, 2025 | 4790.00p | 4840.00p | 4790.00p | 4830.00p | 38,809 |
| Jul 22, 2025 | 4810.00p | 4825.00p | 4788.78p | 4820.00p | 55,199 |
| Jul 21, 2025 | 4800.00p | 4825.00p | 4785.00p | 4825.00p | 38,307 |
| Jul 18, 2025 | 4815.00p | 4830.00p | 4814.74p | 4815.00p | 25,277 |
| Jul 17, 2025 | 4800.00p | 4825.00p | 4784.41p | 4825.00p | 38,773 |
| Jul 16, 2025 | 4800.00p | 4820.00p | 4785.00p | 4810.00p | 57,106 |
| Jul 15, 2025 | 4800.00p | 4820.00p | 4790.00p | 4805.00p | 74,489 |
| Jul 14, 2025 | 4765.00p | 4820.00p | 4730.00p | 4805.00p | 58,898 |
| Jul 11, 2025 | 4785.00p | 4795.00p | 4766.16p | 4790.00p | 29,401 |
| Jul 10, 2025 | 4800.00p | 4801.70p | 4790.00p | 4800.00p | 35,020 |
| Jul 9, 2025 | 4780.00p | 4800.00p | 4780.00p | 4785.00p | 34,329 |
| Jul 8, 2025 | 4780.00p | 4800.00p | 4754.85p | 4785.00p | 34,171 |
| Jul 7, 2025 | 4770.00p | 4805.00p | 4715.00p | 4785.00p | 39,143 |
| Jul 4, 2025 | 4790.00p | 4805.00p | 4779.78p | 4790.00p | 29,382 |
| Jul 3, 2025 | 4805.00p | 4805.00p | 4780.00p | 4805.00p | 20,251 |
| Jul 2, 2025 | 4785.00p | 4800.00p | 4770.00p | 4790.00p | 44,607 |
| 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 |
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 |
|---|---|---|
| Spirax Group PLC | 6,800.00 | 12.21 |
| Atalaya Mining Copper, S.A. | 505.45 | 5.74 |
| Assura PLC | 50.35 | 3.09 |
| Primary Health Properties PLC | 96.52 | 2.46 |
| Airtel Africa PLC | 217.00 | 2.36 |
| Ithaca Energy PLC | 175.55 | 2.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Genuit Group PLC | 358.50 | -7.12 |
| Derwent London PLC | 1,829.00 | -4.69 |
| Entain PLC | 900.80 | -3.80 |
| The Sage Group PLC | 1,106.50 | -3.87 |
| Ocado Group PLC | 359.20 | -3.80 |
| Baltic Classifieds Group PLC | 346.50 | -2.53 |