1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,785.00p+10.00 (+0.21%)03 Jan 2025, 16:35
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
Jan 3, 20254765.00p4785.00p4761.25p4785.00p21,564
Jan 2, 20254765.00p4782.75p4746.00p4775.00p20,780
Dec 31, 20244750.00p4780.00p4750.00p4775.00p6,164
Dec 30, 20244785.00p4785.00p4746.00p4750.00p29,369
Dec 27, 20244760.00p4775.00p4749.50p4755.00p26,271
Dec 24, 20244765.00p4788.45p4750.00p4750.00p8,349
Dec 23, 20244730.00p4760.00p4720.00p4750.00p58,714
Dec 20, 20244710.00p4761.74p4710.00p4760.00p84,955
Dec 19, 20244745.00p4760.97p4740.00p4745.00p61,075
Dec 18, 20244755.00p4770.10p4750.00p4755.00p39,669
Dec 17, 20244785.00p4790.00p4750.00p4765.00p28,873
Dec 16, 20244745.00p4792.56p4745.00p4790.00p53,737
Dec 13, 20244805.00p4805.00p4780.60p4785.00p23,100
Dec 12, 20244795.00p4802.30p4775.00p4785.00p26,327
Dec 11, 20244780.00p4800.38p4771.50p4800.00p51,631
Dec 10, 20244790.00p4797.82p4770.00p4790.00p45,960
Dec 9, 20244735.00p4805.00p4735.00p4795.00p60,793
Dec 6, 20244820.00p4820.00p4760.00p4790.00p36,198
Dec 5, 20244820.00p4820.00p4779.55p4810.00p39,266
Dec 4, 20244755.00p4810.22p4755.00p4800.00p45,670
Dec 3, 20244790.00p4815.00p4766.45p4815.00p33,227
Dec 2, 20244785.00p4815.00p4780.00p4790.00p35,635
Nov 29, 20244740.00p4790.00p4740.00p4785.00p25,597
Nov 28, 20244785.00p4795.00p4764.42p4795.00p23,451
Nov 27, 20244775.00p4800.00p4766.88p4785.00p47,200
Nov 26, 20244780.00p4800.00p4756.60p4795.00p39,914
Nov 25, 20244730.00p4805.00p4728.74p4805.00p56,278
Nov 22, 20244770.00p4788.70p4749.00p4770.00p40,523
Nov 21, 20244745.00p4768.86p4728.68p4760.00p28,112
Nov 20, 20244750.00p4756.60p4736.00p4745.00p73,102
Nov 19, 20244745.00p4756.74p4740.00p4745.00p46,108
Nov 18, 20244750.00p4760.00p4738.16p4755.00p55,914
Nov 15, 20244740.00p4758.16p4725.00p4740.00p38,825
Nov 14, 20244720.00p4773.73p4720.00p4745.00p32,661
Nov 13, 20244755.00p4762.51p4726.42p4745.00p38,521
Nov 12, 20244730.00p4756.28p4718.75p4755.00p68,418
Nov 11, 20244740.00p4745.00p4705.25p4740.00p39,700
Nov 8, 20244715.00p4740.00p4715.00p4735.00p46,520
Nov 7, 20244750.00p4769.46p4725.00p4725.00p24,514
Nov 6, 20244835.00p4835.00p4735.00p4735.00p44,635
Nov 5, 20244740.00p4751.06p4735.00p4735.00p43,524
Nov 4, 20244710.00p4760.00p4710.00p4740.00p33,324
Nov 1, 20244770.00p4770.00p4728.25p4750.00p38,618
Oct 31, 20244725.00p4760.69p4710.00p4740.00p48,982
Oct 30, 20244740.00p4784.00p4730.00p4730.00p55,974
Oct 29, 20244740.00p4769.94p4735.00p4740.00p80,098
Oct 28, 20244760.00p4790.00p4749.00p4755.00p39,769
Oct 25, 20244770.00p4789.90p4746.00p4770.00p28,916
Oct 24, 20244740.00p4770.00p4740.00p4755.00p39,082
Oct 23, 20244740.00p4794.52p4740.00p4750.00p42,146
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.