1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,745.00p-10.00 (-0.21%)25 Sep 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
Sep 24, 20244760.00p4789.05p4726.57p4755.00p43,811
Sep 23, 20244725.00p4800.00p4725.00p4760.00p48,989
Sep 20, 20244740.00p4779.86p4740.00p4770.00p83,570
Sep 19, 20244785.00p4795.00p4755.00p4770.00p40,907
Sep 18, 20244770.00p4780.00p4745.00p4770.00p55,349
Sep 17, 20244735.00p4800.00p4735.00p4775.00p47,000
Sep 16, 20244800.00p4800.00p4765.00p4775.00p28,385
Sep 13, 20244765.00p4800.00p4765.00p4765.00p40,303
Sep 12, 20244770.00p4795.13p4760.00p4770.00p36,895
Sep 11, 20244750.00p4781.43p4750.00p4755.00p40,703
Sep 10, 20244800.00p4800.00p4745.00p4760.00p29,418
Sep 9, 20244715.00p4770.00p4715.00p4755.00p33,493
Sep 6, 20244740.00p4752.78p4738.63p4740.00p44,144
Sep 5, 20244735.00p4764.84p4720.00p4745.00p24,462
Sep 4, 20244720.00p4780.00p4702.03p4745.00p45,454
Sep 3, 20244755.00p4815.00p4730.00p4730.00p52,708
Sep 2, 20244750.00p4825.00p4740.00p4750.00p46,541
Aug 30, 20244760.00p4791.20p4750.00p4755.00p43,984
Aug 29, 20244750.00p4792.74p4745.00p4750.00p31,744
Aug 28, 20244765.00p4810.00p4745.00p4750.00p42,395
Aug 27, 20244810.00p4858.48p4760.00p4765.00p46,091
Aug 23, 20244840.00p4887.50p4810.00p4810.00p47,185
Aug 22, 20244830.00p4890.00p4815.00p4845.00p31,578
Aug 21, 20244810.00p4865.00p4785.00p4865.00p34,401
Aug 20, 20244770.00p4855.00p4770.00p4805.00p49,007
Aug 19, 20244770.00p4803.57p4770.00p4800.00p40,540
Aug 16, 20244790.00p4790.45p4765.00p4780.00p25,876
Aug 15, 20244765.00p4810.00p4733.41p4810.00p29,850
Aug 14, 20244755.00p4775.00p4724.88p4770.00p37,910
Aug 13, 20244740.00p4755.00p4738.99p4750.00p22,712
Aug 12, 20244745.00p4755.00p4740.00p4740.00p19,334
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
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24
Endeavour Mining PLC1,905.003.20

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,875.00-5.89
Just Group PLC135.80-4.23
Sthree PLC359.50-4.13
Harworth Group PLC184.00-3.41
Prudential PLC642.20-3.40
Domino's Pizza Group PLC293.20-3.23