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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	4,817.92	4,850	4,850	4,850	4,810.9	33,558
August 15, 2025	4,840	4,810	4,810	4,875	4,810	43,312
August 14, 2025	4,840.56	4,825	4,825	4,870	4,820	20,393
August 13, 2025	4,866.73	4,835	4,835	4,870	4,835	23,856
August 12, 2025	4,840	4,855	4,855	4,868.84	4,825	23,566
August 11, 2025	4,851.21	4,845	4,845	4,851.21	4,835	34,880
August 08, 2025	4,860	4,855	4,855	4,865	4,845	14,231
August 07, 2025	4,849.31	4,870	4,870	4,870	4,849.31	13,618
August 06, 2025	4,846.26	4,875	4,875	4,875	4,846.26	39,632
August 05, 2025	4,820	4,865	4,865	4,865	4,820	53,459
August 04, 2025	4,835	4,845	4,845	4,850	4,826.25	36,398
August 01, 2025	4,840	4,845	4,845	4,850	4,804.75	18,342
July 31, 2025	4,780	4,850	4,850	4,850	4,780	28,631
July 30, 2025	4,823.62	4,830	4,830	4,845	4,799.85	54,378
July 29, 2025	4,798.33	4,840	4,840	4,850	4,765	60,707
July 28, 2025	4,831.05	4,825	4,825	4,835	4,780	78,610
July 25, 2025	4,809.5	4,830	4,830	4,830	4,795	21,277
July 24, 2025	4,820.7	4,820	4,820	4,835	4,795	34,571
July 23, 2025	4,790	4,830	4,830	4,840	4,790	38,809
July 22, 2025	4,788.78	4,820	4,820	4,825	4,788.78	55,200
July 21, 2025	4,801	4,825	4,825	4,825	4,785	38,307
July 18, 2025	4,819.28	4,815	4,815	4,830	4,814.74	25,277
July 17, 2025	4,796.93	4,825	4,825	4,825	4,784.42	38,773
July 16, 2025	4,800	4,810	4,810	4,820	4,785	57,106
July 15, 2025	4,796.21	4,805	4,805	4,820	4,790	74,489
July 14, 2025	4,765	4,805	4,805	4,820	4,730	58,899
July 11, 2025	4,766.16	4,790	4,790	4,795	4,766.16	29,400
July 10, 2025	4,800	4,800	4,800	4,801.7	4,790	35,020
July 09, 2025	4,789.35	4,793.34	4,793.34	4,800	4,780	32,035
July 08, 2025	4,754.85	4,785	4,785	4,800	4,754.85	34,011
July 07, 2025	4,756.98	4,785	4,785	4,805	4,715	39,143

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