Capital Gearing Trust p.l.c (CGT.L) LSE

4,904.65

-10.35(-0.21%)

Updated at October 21 11:03AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,9204,9104,9104,9204,89030,810
October 16, 20254,9154,9204,9204,9254,91014,614
October 15, 20254,9104,9154,9154,9204,88040,930
October 14, 20254,8104,9054,9054,9104,81063,537
October 13, 20254,898.164,9054,9054,9104,88548,249
October 10, 20254,8854,8954,8954,9004,88544,547
October 09, 20254,8004,8954,8954,902.074,80062,320
October 08, 20254,8754,8954,8954,9004,81597,300
October 07, 20254,879.54,8904,8904,9004,879.546,325
October 06, 20254,884.784,8954,8954,9004,884.7842,935
October 03, 20254,8954,8954,8954,9004,87535,229
October 02, 20254,8854,8904,8904,9004,860.4626,883
October 01, 20254,873.964,9104,9104,9104,87057,653
September 30, 20254,8704,8854,8854,885.44,84929,271
September 29, 20254,8754,8804,8804,8854,841.4635,030
September 26, 20254,865.014,8754,8754,8854,85070,303
September 25, 20254,851.144,8654,8654,9004,84531,182
September 24, 20254,8514,8704,8704,8804,85045,089
September 23, 20254,831.224,8654,8654,8754,831.2220,268
September 22, 20254,8754,8604,8604,8954,845.2938,180
September 19, 20254,8554,8604,8604,8654,835135,695
September 18, 20254,7904,8504,8504,8654,790107,257
September 17, 20254,871.774,8654,8654,8804,85025,789
September 16, 20254,8554,8554,8554,8804,85124,500
September 15, 20254,854.654,8654,8654,879.514,846.1943,759
September 12, 20254,862.54,8654,8654,8754,86028,040
September 11, 20254,859.454,8654,8654,8754,840.0634,674
September 10, 20254,862.024,8604,8604,8754,82044,395
September 09, 20254,856.124,8604,8604,8704,84142,126
September 08, 20254,8304,8504,8504,8704,82537,503
September 05, 20254,8204,8454,8454,8504,80535,788
September 04, 20254,8174,8354,8354,8454,81041,350
September 03, 20254,8754,8354,8354,8754,79023,177
September 02, 20254,815.254,8254,8254,838.754,815.2525,122
September 01, 20254,8304,8354,8354,8754,83033,674
August 29, 20254,8304,8404,8404,8754,83026,096
August 28, 20254,8754,8404,8404,8754,83024,895
August 27, 20254,8304,8604,8604,8704,83045,921
August 26, 20254,8454,8404,8404,872.754,818.132,484
August 22, 20254,840.774,8704,8704,8754,84023,750
August 21, 20254,8504,8404,8404,8754,828.7425,594
August 20, 20254,8404,8654,8654,8754,81527,156
August 19, 20254,829.984,8254,8254,8754,82523,899
August 18, 20254,817.924,8504,8504,8504,810.933,558
August 15, 20254,8404,8104,8104,8754,81043,312
August 14, 20254,840.564,8254,8254,8704,82020,393
August 13, 20254,866.734,8354,8354,8704,83523,856
August 12, 20254,8404,8554,8554,868.844,82523,566
August 11, 20254,851.214,8454,8454,851.214,83534,880
August 08, 20254,8604,8554,8554,8654,84514,231
August 07, 20254,849.314,8704,8704,8704,849.3113,618
August 06, 20254,846.264,8754,8754,8754,846.2639,632
August 05, 20254,8204,8654,8654,8654,82053,459
August 04, 20254,8354,8454,8454,8504,826.2536,398
August 01, 20254,8404,8454,8454,8504,804.7518,342
July 31, 20254,7804,8504,8504,8504,78028,631
July 30, 20254,823.624,8304,8304,8454,799.8554,378
July 29, 20254,798.334,8404,8404,8504,76560,707
July 28, 20254,831.054,8254,8254,8354,78078,610
July 25, 20254,809.54,8304,8304,8304,79521,277