Aberforth Geared Value & Income Trust plc (LON:AGVI)
London · Delayed Price · Currency is GBP · Price in GBX 90.79
+4.79 (5.57%)
Jul 17, 2026, 10:29 AM GMT
LON:AGVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -2.82% | 56 |
| Jul 15, 2026 | 92.00 | 92.00 | 91.29 | 88.50 | 88.50 | - | 230 |
| Jul 14, 2026 | 87.00 | 91.40 | 87.00 | 88.50 | 88.50 | 1.14% | 9,360 |
| Jul 13, 2026 | 90.00 | 90.00 | 85.00 | 87.50 | 87.50 | 1.74% | 13,573 |
| Jul 10, 2026 | 92.00 | 92.00 | 85.50 | 86.00 | 86.00 | - | 3,335 |
| Jul 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -5.49% | 8 |
| Jul 8, 2026 | 92.00 | 92.00 | 87.76 | 91.00 | 91.00 | 1.11% | 35,938 |
| Jul 7, 2026 | 86.00 | 91.93 | 86.00 | 90.00 | 90.00 | 5.26% | 37,746 |
| Jul 6, 2026 | 85.50 | 91.30 | 85.50 | 85.50 | 85.50 | -3.39% | 75,345 |
| Jul 3, 2026 | 86.93 | 90.88 | 86.93 | 88.50 | 88.50 | 3.51% | 20,643 |
| Jul 2, 2026 | 92.00 | 92.00 | 85.50 | 85.50 | 85.50 | -3.93% | 41,392 |
| Jul 1, 2026 | 90.55 | 89.00 | 89.00 | 89.00 | 89.00 | 0.85% | 9,704 |
| Jun 30, 2026 | 86.08 | 86.08 | 85.84 | 88.25 | 88.25 | 3.82% | 23,265 |
| Jun 29, 2026 | 90.00 | 91.50 | 85.00 | 85.00 | 85.00 | -6.59% | 2,236 |
| Jun 26, 2026 | 91.00 | 91.00 | 84.50 | 91.00 | 91.00 | 4.90% | 41,375 |
| Jun 25, 2026 | 90.00 | 90.00 | 85.67 | 86.75 | 86.75 | -0.29% | 20,052 |
| Jun 24, 2026 | 85.56 | 85.56 | 85.56 | 87.00 | 87.00 | -0.29% | 6,628 |
| Jun 23, 2026 | 86.00 | 88.96 | 86.00 | 87.25 | 87.25 | -3.06% | 49,787 |
| Jun 22, 2026 | 87.30 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | 15,189 |
| Jun 19, 2026 | 84.00 | 90.00 | 84.00 | 87.00 | 87.00 | -0.29% | 90,918 |
| Jun 18, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.29% | - |
| Jun 17, 2026 | 89.04 | 89.04 | 86.64 | 87.00 | 87.00 | -2.25% | 9,880 |
| Jun 16, 2026 | 86.46 | 86.46 | 86.46 | 89.00 | 89.00 | -1.11% | 3,933 |
| Jun 15, 2026 | 90.00 | 90.00 | 89.70 | 90.00 | 90.00 | 3.15% | 16,061 |
| Jun 12, 2026 | 90.00 | 90.00 | 89.04 | 87.25 | 87.25 | - | 3,352 |
| Jun 11, 2026 | 86.00 | 89.12 | 84.50 | 87.25 | 87.25 | -1.97% | 1,785 |
| Jun 10, 2026 | 89.00 | 89.12 | 86.22 | 89.00 | 89.00 | 1.71% | 20,143 |
| Jun 9, 2026 | 84.00 | 90.89 | 84.00 | 87.50 | 87.50 | 2.04% | 194,660 |
| Jun 8, 2026 | 84.00 | 88.08 | 84.00 | 85.75 | 85.75 | -1.44% | 3,608 |
| Jun 5, 2026 | 86.64 | 86.64 | 86.00 | 87.00 | 87.00 | -1.14% | 83,258 |
| Jun 4, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 2.33% | 11 |
| Jun 3, 2026 | 86.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 22,253 |
| Jun 2, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1.71% | 12,007 |
| Jun 1, 2026 | 84.00 | 91.79 | 84.00 | 87.50 | 87.50 | -0.28% | 57,268 |
| May 29, 2026 | 84.00 | 91.00 | 84.00 | 87.75 | 87.75 | 0.29% | 72,682 |
| May 28, 2026 | 91.00 | 91.00 | 85.47 | 87.50 | 87.50 | - | 46,625 |
| May 27, 2026 | 86.31 | 86.31 | 86.31 | 87.50 | 87.50 | - | 11,600 |
| May 26, 2026 | 91.00 | 91.00 | 87.08 | 87.50 | 87.50 | - | 25,900 |
| May 22, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| May 21, 2026 | 84.00 | 91.00 | 84.00 | 87.50 | 87.50 | - | 8,198 |
| May 20, 2026 | 84.50 | 90.50 | 84.50 | 87.50 | 87.50 | -0.28% | 7,078 |
| May 19, 2026 | 90.29 | 90.60 | 87.04 | 87.75 | 87.75 | -3.57% | 76,235 |
| May 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1,167 |
| May 15, 2026 | 89.00 | 91.00 | 86.26 | 91.00 | 91.00 | 3.70% | 22,376 |
| May 14, 2026 | 91.00 | 91.00 | 86.97 | 87.75 | 87.75 | 3.85% | 126,747 |
| May 13, 2026 | 91.00 | 91.00 | 84.50 | 84.50 | 84.50 | -7.14% | 12,815 |
| May 12, 2026 | 84.00 | 91.00 | 84.00 | 91.00 | 91.00 | 4.00% | 19,424 |
| May 11, 2026 | 85.00 | 91.00 | 84.50 | 87.50 | 87.50 | 3.55% | 4,458 |
| May 8, 2026 | 84.00 | 90.40 | 84.00 | 84.50 | 84.50 | -3.43% | 552 |
| May 7, 2026 | 86.00 | 90.00 | 86.00 | 87.50 | 87.50 | - | 6,970 |