Capital Gearing Trust p.l.c - CGT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	4,927.61	4,940	4,940	4,945	4,927.61	19,025
November 10, 2025	4,935	4,935	4,935	4,945	4,918.03	23,637
November 07, 2025	4,935	4,935	4,935	4,945	4,840	20,365
November 06, 2025	4,945	4,945	4,945	4,955	4,906	22,683
November 05, 2025	4,900.08	4,950	4,950	4,953.14	4,900.08	41,367
November 04, 2025	4,944.52	4,940	4,940	4,950	4,899.96	38,283
November 03, 2025	4,950	4,950	4,950	4,955	4,909.82	38,193
October 31, 2025	4,953.93	4,945	4,945	4,965	4,937.88	35,201
October 30, 2025	4,956.77	4,945	4,945	4,970	4,904.27	26,503
October 29, 2025	4,920.51	4,965	4,965	4,970	4,903.16	24,527
October 28, 2025	4,969.85	4,960	4,960	4,970	4,940	25,649
October 27, 2025	4,855	4,960	4,960	4,980	4,855	95,715
October 24, 2025	4,920	4,950	4,950	4,972.55	4,919.04	23,416
October 23, 2025	4,913.5	4,930	4,930	4,940	4,910	34,457
October 22, 2025	4,903.73	4,920	4,920	4,930	4,860	33,857
October 21, 2025	4,900	4,915	4,915	4,924	4,895.6	35,107
October 20, 2025	4,900	4,915	4,915	4,920	4,894.84	42,988
October 17, 2025	4,920	4,910	4,910	4,920	4,890	30,810
October 16, 2025	4,915	4,920	4,920	4,925	4,910	14,614
October 15, 2025	4,910	4,915	4,915	4,920	4,880	40,930
October 14, 2025	4,810	4,905	4,905	4,910	4,810	63,537
October 13, 2025	4,898.16	4,905	4,905	4,910	4,885	48,249
October 10, 2025	4,885	4,895	4,895	4,900	4,885	44,547
October 09, 2025	4,800	4,895	4,895	4,902.07	4,800	62,320
October 08, 2025	4,875	4,895	4,895	4,900	4,815	97,300
October 07, 2025	4,879.5	4,890	4,890	4,900	4,879.5	46,325
October 06, 2025	4,884.78	4,895	4,895	4,900	4,884.78	42,935
October 03, 2025	4,895	4,895	4,895	4,900	4,875	35,229
October 02, 2025	4,885	4,890	4,890	4,900	4,860.46	26,883
October 01, 2025	4,873.96	4,910	4,910	4,910	4,870	57,653
September 30, 2025	4,870	4,885	4,885	4,885.4	4,849	29,271
September 29, 2025	4,875	4,880	4,880	4,885	4,841.46	35,030
September 26, 2025	4,865.01	4,875	4,875	4,885	4,850	70,303
September 25, 2025	4,851.14	4,865	4,865	4,900	4,845	31,182
September 24, 2025	4,851	4,870	4,870	4,880	4,850	45,089
September 23, 2025	4,831.22	4,865	4,865	4,875	4,831.22	20,268
September 22, 2025	4,875	4,860	4,860	4,895	4,845.29	38,180
September 19, 2025	4,855	4,860	4,860	4,865	4,835	135,695
September 18, 2025	4,790	4,850	4,850	4,865	4,790	107,257
September 17, 2025	4,871.77	4,865	4,865	4,880	4,850	25,789
September 16, 2025	4,855	4,855	4,855	4,880	4,851	24,500
September 15, 2025	4,854.65	4,865	4,865	4,879.51	4,846.19	43,759
September 12, 2025	4,862.5	4,865	4,865	4,875	4,860	28,040
September 11, 2025	4,859.45	4,865	4,865	4,875	4,840.06	34,674
September 10, 2025	4,862.02	4,860	4,860	4,875	4,820	44,395
September 09, 2025	4,856.12	4,860	4,860	4,870	4,841	42,126
September 08, 2025	4,830	4,850	4,850	4,870	4,825	37,503
September 05, 2025	4,820	4,845	4,845	4,850	4,805	35,788
September 04, 2025	4,817	4,835	4,835	4,845	4,810	41,350
September 03, 2025	4,875	4,835	4,835	4,875	4,790	23,177
September 02, 2025	4,815.25	4,825	4,825	4,838.75	4,815.25	25,122
September 01, 2025	4,830	4,835	4,835	4,875	4,830	33,674
August 29, 2025	4,830	4,840	4,840	4,875	4,830	26,096
August 28, 2025	4,875	4,840	4,840	4,875	4,830	24,895
August 27, 2025	4,830	4,860	4,860	4,870	4,830	45,921
August 26, 2025	4,845	4,840	4,840	4,872.75	4,818.1	32,484
August 22, 2025	4,840.77	4,870	4,870	4,875	4,840	23,750
August 21, 2025	4,850	4,840	4,840	4,875	4,828.74	25,594
August 20, 2025	4,840	4,865	4,865	4,875	4,815	27,156
August 19, 2025	4,829.98	4,825	4,825	4,875	4,825	23,899

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