If you invested 1000 GBp in Capital Gearing Trust p.l.c (CGT.L) 10 years ago, it would be worth 161.41 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 110.42 GBp, while 1000 GBp invested 1 year ago would be worth 107.53 GBp. This corresponds to total returns of -83.86%, -88.96%, -89.25%, respectively, with annualized returns of -16.66%, -35.63%, -89.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 513 | 521 | 521 | 526.38 | 513 | 163,056 |
| July 30, 2026 | 526.56 | 520 | 520 | 529 | 516 | 166,377 |
| July 29, 2026 | 520 | 526 | 526 | 528 | 515 | 103,928 |
| July 28, 2026 | 520 | 523.7 | 523.7 | 524.5 | 517 | 65,662 |
| July 27, 2026 | 522.5 | 517.7 | 517.7 | 522.5 | 517 | 70,663 |
| July 24, 2026 | 522 | 519.5 | 519.5 | 522 | 507.6 | 90,495 |
| July 23, 2026 | 509.6 | 522 | 522 | 523 | 506.9 | 21,094 |
| July 22, 2026 | 5,191.97 | 5,200 | 5,200 | 5,220 | 5,120 | 16,076 |
| July 21, 2026 | 5,160 | 5,180 | 5,180 | 5,204.69 | 5,150 | 21,297 |
| July 20, 2026 | 5,189.1 | 5,200 | 5,200 | 5,200 | 5,170 | 13,956 |
| July 17, 2026 | 5,216.67 | 5,190 | 5,190 | 5,230 | 5,180 | 26,805 |
| July 16, 2026 | 5,198 | 5,230 | 5,230 | 5,230 | 5,173.3 | 21,732 |
| July 15, 2026 | 5,140.88 | 5,190 | 5,190 | 5,215.1 | 5,120 | 22,058 |
| July 14, 2026 | 5,179.1 | 5,180 | 5,180 | 5,190 | 5,090 | 22,939 |
| July 13, 2026 | 5,190 | 5,180 | 5,180 | 5,240 | 5,080 | 14,018 |
| July 10, 2026 | 5,190 | 5,170 | 5,170 | 5,260 | 5,120 | 24,218 |
| July 09, 2026 | 5,180.09 | 5,150 | 5,150 | 5,200 | 5,110 | 11,883 |
| July 08, 2026 | 5,100 | 5,160 | 5,160 | 5,190 | 5,070 | 20,729 |
| July 07, 2026 | 5,090 | 5,150 | 5,150 | 5,180 | 5,090 | 10,050 |
| July 06, 2026 | 5,182.53 | 5,130 | 5,130 | 5,182.53 | 5,090 | 28,553 |
| July 03, 2026 | 5,168.65 | 5,160 | 5,160 | 5,180 | 5,110 | 14,185 |
| July 02, 2026 | 5,170 | 5,200 | 5,200 | 5,200 | 5,080 | 34,621 |
| July 01, 2026 | 5,095 | 5,190 | 5,190 | 5,190 | 5,080 | 19,892 |
| June 30, 2026 | 5,100 | 5,090 | 5,090 | 5,180 | 5,080 | 17,340 |
| June 29, 2026 | 5,148.04 | 5,120 | 5,120 | 5,172.76 | 5,100 | 25,693 |
| June 26, 2026 | 5,140 | 5,160 | 5,160 | 5,160 | 5,080 | 23,716 |
| June 25, 2026 | 5,070 | 5,140 | 5,140 | 5,140 | 5,070 | 44,091 |
| June 24, 2026 | 5,125 | 5,130 | 5,130 | 5,150 | 5,100 | 29,654 |
| June 23, 2026 | 5,151.1 | 5,140 | 5,140 | 5,160 | 5,080 | 23,147 |
| June 22, 2026 | 5,180 | 5,160 | 5,160 | 5,180 | 5,110 | 18,560 |
| June 19, 2026 | 5,150.4 | 5,180 | 5,180 | 5,180 | 5,100 | 34,202 |
| June 18, 2026 | 5,160 | 5,160 | 5,160 | 5,175 | 5,120 | 22,435 |
| June 17, 2026 | 5,160 | 5,170 | 5,170 | 5,170 | 5,110 | 29,802 |
| June 16, 2026 | 5,150 | 5,150 | 5,150 | 5,170 | 5,120 | 21,436 |
| June 15, 2026 | 5,250 | 5,160 | 5,160 | 5,250 | 5,110 | 30,750 |
| June 12, 2026 | 5,160 | 5,240 | 5,240 | 5,240 | 5,146 | 31,668 |
| June 11, 2026 | 5,120 | 5,150 | 5,150 | 5,160 | 5,100 | 22,149 |
| June 10, 2026 | 5,137.5 | 5,140 | 5,140 | 5,156.87 | 5,100 | 32,737 |
| June 09, 2026 | 5,154.32 | 5,130 | 5,130 | 5,154.32 | 5,130 | 20,149 |
| June 08, 2026 | 5,150 | 5,130 | 5,130 | 5,150.26 | 5,110 | 33,955 |
| June 05, 2026 | 5,164 | 5,140 | 5,140 | 5,164 | 5,140 | 22,525 |
| June 04, 2026 | 5,160 | 5,150 | 5,150 | 5,180 | 5,150 | 19,494 |
| June 03, 2026 | 5,170 | 5,180 | 5,180 | 5,180 | 5,120 | 21,415 |
| June 02, 2026 | 5,170 | 5,170 | 5,170 | 5,190 | 5,150 | 37,909 |
| June 01, 2026 | 5,112 | 5,170 | 5,170 | 5,178.29 | 5,070 | 37,285 |
| May 29, 2026 | 5,170 | 5,160 | 5,160 | 5,250 | 5,142.01 | 27,703 |
| May 28, 2026 | 5,140 | 5,170 | 5,170 | 5,185.08 | 5,050 | 42,121 |
| May 27, 2026 | 5,164.75 | 5,160 | 5,160 | 5,190 | 5,080 | 31,968 |
| May 26, 2026 | 5,116.4 | 5,130 | 5,130 | 5,220 | 5,090 | 28,573 |
| May 22, 2026 | 5,096.12 | 5,120 | 5,120 | 5,140 | 5,090 | 25,510 |
| May 21, 2026 | 5,090.47 | 5,110 | 5,110 | 5,170 | 5,080 | 36,288 |
| May 20, 2026 | 5,071.79 | 5,090 | 5,090 | 5,100 | 5,065.94 | 16,364 |
| May 19, 2026 | 5,084.47 | 5,090 | 5,090 | 5,180 | 5,070 | 11,743 |
| May 18, 2026 | 5,122.8 | 5,080 | 5,080 | 5,180 | 5,070 | 38,302 |
| May 15, 2026 | 5,108.8 | 5,070 | 5,070 | 5,160 | 5,060 | 48,163 |
| May 14, 2026 | 5,075 | 5,080 | 5,080 | 5,105.03 | 5,070 | 13,348 |
| May 13, 2026 | 5,083 | 5,080 | 5,080 | 5,114.02 | 5,060 | 24,209 |
| May 12, 2026 | 5,066.78 | 5,080 | 5,080 | 5,100 | 5,050 | 22,161 |
| May 11, 2026 | 5,090 | 5,070 | 5,070 | 5,140 | 5,070 | 15,999 |
| May 08, 2026 | 5,110 | 5,080 | 5,080 | 5,150 | 5,063.81 | 19,025 |