Capital Gearing Trust p.l.c (LON:CGT)
London · Delayed Price · Currency is GBP · Price in GBX 5,036.31
+51.31 (1.03%)
Apr 1, 2026, 3:13 PM GMT
LON:CGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 5,040.00 | - | 1.10% | 11,430 |
| Mar 31, 2026 | 4,970.00 | 5,070.00 | 4,965.00 | 4,985.00 | 4,985.00 | 0.20% | 34,947 |
| Mar 30, 2026 | 4,975.00 | 5,009.78 | 4,949.57 | 4,975.00 | 4,975.00 | - | 58,305 |
| Mar 27, 2026 | 5,020.00 | 5,020.00 | 4,925.00 | 4,975.00 | 4,975.00 | -0.40% | 15,115 |
| Mar 26, 2026 | 4,970.00 | 5,033.75 | 4,955.00 | 4,995.00 | 4,995.00 | -0.30% | 17,549 |
| Mar 25, 2026 | 5,040.00 | 5,080.00 | 4,975.00 | 5,010.00 | 5,010.00 | -0.79% | 39,951 |
| Mar 24, 2026 | 5,030.00 | 5,060.00 | 4,984.65 | 5,050.00 | 5,050.00 | 1.00% | 29,477 |
| Mar 23, 2026 | 4,980.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.99% | 27,923 |
| Mar 20, 2026 | 5,070.00 | 5,070.00 | 4,990.64 | 5,050.00 | 5,050.00 | 0.60% | 43,192 |
| Mar 19, 2026 | 5,080.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 47,474 |
| Mar 18, 2026 | 5,030.00 | 5,080.00 | 5,007.76 | 5,030.00 | 5,030.00 | -0.59% | 13,739 |
| Mar 17, 2026 | 5,030.00 | 5,080.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.80% | 33,252 |
| Mar 16, 2026 | 5,070.00 | 5,080.00 | 4,930.00 | 5,020.00 | 5,020.00 | - | 60,886 |
| Mar 13, 2026 | 5,020.00 | 5,070.00 | 4,984.75 | 5,020.00 | 5,020.00 | 0.20% | 16,838 |
| Mar 12, 2026 | 5,010.00 | 5,070.00 | 5,007.00 | 5,010.00 | 5,010.00 | -0.20% | 43,574 |
| Mar 11, 2026 | 4,910.00 | 5,070.00 | 4,910.00 | 5,020.00 | 5,020.00 | - | 16,223 |
| Mar 10, 2026 | 5,080.00 | 5,089.26 | 5,020.00 | 5,020.00 | 5,020.00 | 0.20% | 29,650 |
| Mar 9, 2026 | 5,060.00 | 5,060.00 | 4,927.83 | 5,010.00 | 5,010.00 | -0.40% | 52,034 |
| Mar 6, 2026 | 5,041.00 | 5,060.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.20% | 13,062 |
| Mar 5, 2026 | 5,060.00 | 5,090.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.20% | 34,861 |
| Mar 4, 2026 | 5,050.00 | 5,090.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 27,236 |
| Mar 3, 2026 | 5,050.00 | 5,090.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.39% | 26,893 |
| Mar 2, 2026 | 5,050.00 | 5,080.00 | 5,030.61 | 5,070.00 | 5,070.00 | - | 20,712 |
| Feb 27, 2026 | 5,031.00 | 5,080.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.60% | 25,843 |
| Feb 26, 2026 | 5,030.00 | 5,070.00 | 5,030.00 | 5,040.00 | 5,040.00 | - | 18,980 |
| Feb 25, 2026 | 5,020.00 | 5,070.00 | 5,020.00 | 5,040.00 | 5,040.00 | - | 12,510 |
| Feb 24, 2026 | 5,030.00 | 5,046.30 | 5,010.00 | 5,040.00 | 5,040.00 | 0.20% | 17,913 |
| Feb 23, 2026 | 5,000.00 | 5,040.00 | 4,985.00 | 5,030.00 | 5,030.00 | - | 15,927 |
| Feb 20, 2026 | 5,030.00 | 5,040.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 22,488 |
| Feb 19, 2026 | 5,010.00 | 5,030.00 | 5,000.00 | 5,030.00 | 5,030.00 | - | 14,923 |
| Feb 18, 2026 | 5,020.00 | 5,040.00 | 4,987.44 | 5,030.00 | 5,030.00 | 0.40% | 30,411 |
| Feb 17, 2026 | 5,000.00 | 5,013.68 | 4,921.67 | 5,010.00 | 5,010.00 | - | 23,285 |
| Feb 16, 2026 | 5,020.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | - | 37,428 |
| Feb 13, 2026 | 4,995.00 | 5,040.00 | 4,980.63 | 5,010.00 | 5,010.00 | 0.40% | 18,603 |
| Feb 12, 2026 | 4,900.00 | 5,030.00 | 4,900.00 | 4,990.00 | 4,990.00 | - | 23,498 |
| Feb 11, 2026 | 5,010.00 | 5,040.00 | 4,975.00 | 4,990.00 | 4,990.00 | 0.20% | 53,203 |
| Feb 10, 2026 | 5,000.00 | 5,020.00 | 4,975.00 | 4,980.00 | 4,980.00 | - | 24,353 |
| Feb 9, 2026 | 4,970.00 | 5,000.00 | 4,925.00 | 4,980.00 | 4,980.00 | 0.10% | 29,011 |
| Feb 6, 2026 | 4,945.00 | 4,995.00 | 4,906.75 | 4,975.00 | 4,975.00 | 0.30% | 47,182 |
| Feb 5, 2026 | 4,900.00 | 4,990.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.10% | 27,370 |
| Feb 4, 2026 | 4,950.96 | 4,990.00 | 4,955.00 | 4,965.00 | 4,965.00 | 0.10% | 38,146 |
| Feb 3, 2026 | 4,965.00 | 4,990.00 | 4,950.00 | 4,960.00 | 4,960.00 | -0.20% | 41,983 |
| Feb 2, 2026 | 4,945.00 | 4,980.00 | 4,931.18 | 4,970.00 | 4,970.00 | 0.20% | 33,145 |
| Jan 30, 2026 | 4,960.00 | 4,990.00 | 4,945.00 | 4,960.00 | 4,960.00 | 0.10% | 18,559 |
| Jan 29, 2026 | 4,965.00 | 4,995.00 | 4,950.00 | 4,955.00 | 4,955.00 | 0.10% | 45,363 |
| Jan 28, 2026 | 4,972.05 | 4,990.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.20% | 28,300 |
| Jan 27, 2026 | 5,000.00 | 5,000.00 | 4,950.00 | 4,960.00 | 4,960.00 | -0.10% | 41,793 |
| Jan 26, 2026 | 4,970.00 | 5,000.00 | 4,933.50 | 4,965.00 | 4,965.00 | -0.60% | 109,258 |
| Jan 23, 2026 | 4,970.00 | 5,000.00 | 4,945.00 | 4,995.00 | 4,995.00 | - | 20,829 |
| Jan 22, 2026 | 5,000.00 | 5,000.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.10% | 18,127 |