1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,755.00p+20.00 (+0.42%)09 Aug 2024, 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
Aug 9, 20244740.00p4755.00p4700.00p4755.00p36,361
Aug 8, 20244705.00p4753.84p4705.00p4735.00p31,688
Aug 7, 20244730.00p4755.00p4730.00p4740.00p43,819
Aug 6, 20244730.00p4746.87p4725.00p4735.00p46,710
Aug 5, 20244660.00p4737.99p4650.00p4720.00p57,826
Aug 2, 20244770.00p4797.00p4760.00p4760.00p85,698
Aug 1, 20244750.00p4815.00p4748.54p4815.00p45,247
Jul 31, 20244730.00p4790.00p4730.00p4790.00p48,068
Jul 30, 20244720.00p4760.00p4700.00p4760.00p42,049
Jul 29, 20244690.00p4750.00p4679.83p4750.00p45,048
Jul 26, 20244670.00p4735.00p4667.03p4715.00p45,757
Jul 25, 20244670.00p4703.25p4655.00p4680.00p188,676
Jul 24, 20244690.00p4700.00p4685.00p4695.00p47,708
Jul 23, 20244675.00p4710.00p4674.99p4700.00p57,737
Jul 22, 20244705.00p4715.71p4695.00p4700.00p66,687
Jul 19, 20244720.00p4720.00p4685.00p4700.00p44,289
Jul 18, 20244720.00p4730.00p4710.00p4730.00p36,277
Jul 17, 20244685.00p4723.90p4685.00p4710.00p38,841
Jul 16, 20244700.00p4715.00p4690.80p4710.00p38,170
Jul 15, 20244685.00p4735.00p4685.00p4735.00p35,380
Jul 12, 20244715.00p4745.00p4705.00p4745.00p33,302
Jul 11, 20244680.00p4720.00p4680.00p4720.00p59,578
Jul 10, 20244695.00p4710.00p4685.00p4700.00p82,852
Jul 9, 20244700.00p4710.00p4685.00p4700.00p69,353
Jul 8, 20244700.00p4730.00p4655.00p4730.00p55,305
Jul 5, 20244695.00p4725.00p4688.00p4725.00p55,490
Jul 4, 20244695.00p4715.00p4655.00p4715.00p62,855
Jul 3, 20244685.00p4730.00p4675.00p4730.00p48,154
Jul 2, 20244660.00p4685.00p4660.00p4675.00p32,732
Jul 1, 20244685.00p4705.00p4676.25p4685.00p34,311
Jun 28, 20244665.00p4707.00p4665.00p4705.00p61,844
Jun 27, 20244680.00p4692.00p4665.00p4675.00p47,544
Jun 26, 20244680.00p4700.00p4680.00p4700.00p276,255
Jun 25, 20244680.00p4710.00p4680.00p4695.00p40,461
Jun 24, 20244675.00p4705.00p4675.00p4690.00p36,817
Jun 21, 20244685.00p4700.00p4685.00p4700.00p92,936
Jun 20, 20244675.00p4700.00p4670.00p4695.00p37,313
Jun 19, 20244680.00p4700.00p4670.00p4700.00p64,567
Jun 18, 20244650.00p4695.00p4650.00p4680.00p108,686
Jun 17, 20244660.00p4675.00p4660.00p4660.00p55,768
Jun 14, 20244645.00p4679.92p4630.00p4670.00p77,411
Jun 13, 20244630.00p4665.00p4630.00p4655.00p83,974
Jun 12, 20244650.00p4668.00p4640.00p4660.00p47,641
Jun 11, 20244680.00p4680.00p4645.00p4645.00p111,790
Jun 10, 20244650.00p4700.00p4643.58p4655.00p70,040
Jun 7, 20244675.00p4689.00p4670.00p4670.00p27,399
Jun 6, 20244760.00p4760.00p4680.00p4695.00p38,049
Jun 5, 20244770.00p4770.00p4740.00p4765.00p45,687
Jun 4, 20244725.00p4782.82p4725.00p4760.00p58,182
Jun 3, 20244750.00p4770.00p4715.00p4770.00p44,219
123456
Showing 1 to 50 of 254

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:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Lancashire Holdings Limited624.005.94
Domino's Pizza Group PLC294.404.40
Coats Group PLC99.304.09
Gcp Infrastructure Investments Limited80.903.45
Me Group International PLC193.803.42
Dr. Martens PLC69.953.40

Fallers

CompanyPrice% Chg
Ocado Group PLC374.00-5.98
Indivior PLC982.50-4.89
Hill & Smith PLC2,040.00-4.23
Spirax Group PLC7,660.00-3.04
Harbour Energy PLC285.90-2.82
Future PLC1,040.00-2.53
Risers/fallers data from previous trading day.