Capital Gearing Trust p.l.c (LON:CGT)
London · Delayed Price · Currency is GBP · Price in GBX 5,190.00
-40.00 (-0.76%)
Jul 17, 2026, 4:47 PM GMT
LON:CGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,220.00 | 5,230.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.76% | 26,804 |
| Jul 16, 2026 | 5,190.00 | 5,230.00 | 5,173.30 | 5,230.00 | 5,230.00 | 0.77% | 21,732 |
| Jul 15, 2026 | 5,140.00 | 5,215.10 | 5,120.00 | 5,190.00 | 5,190.00 | 0.19% | 19,100 |
| Jul 14, 2026 | 5,100.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | - | 22,940 |
| Jul 13, 2026 | 5,190.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.19% | 14,018 |
| Jul 10, 2026 | 5,190.00 | 5,170.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.39% | 19,043 |
| Jul 9, 2026 | 5,170.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.19% | 11,883 |
| Jul 8, 2026 | 5,100.00 | 5,190.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.19% | 20,730 |
| Jul 7, 2026 | 5,090.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.39% | 10,051 |
| Jul 6, 2026 | 5,182.53 | 5,160.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 28,553 |
| Jul 3, 2026 | 5,160.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.77% | 14,185 |
| Jul 2, 2026 | 5,150.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | 0.19% | 28,447 |
| Jul 1, 2026 | 5,120.00 | 5,190.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1.96% | 19,893 |
| Jun 30, 2026 | 5,100.00 | 5,180.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.59% | 17,340 |
| Jun 29, 2026 | 5,140.00 | 5,172.76 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 25,694 |
| Jun 26, 2026 | 5,140.00 | 5,160.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.39% | 23,717 |
| Jun 25, 2026 | 5,070.00 | 5,140.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.19% | 44,092 |
| Jun 24, 2026 | 5,130.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.19% | 29,656 |
| Jun 23, 2026 | 5,140.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.39% | 23,147 |
| Jun 22, 2026 | 5,180.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.39% | 18,562 |
| Jun 19, 2026 | 5,110.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.39% | 34,203 |
| Jun 18, 2026 | 5,160.00 | 5,180.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.19% | 22,436 |
| Jun 17, 2026 | 5,160.00 | 5,170.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.39% | 29,802 |
| Jun 16, 2026 | 5,150.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.19% | 21,437 |
| Jun 15, 2026 | 5,250.00 | 5,250.00 | 5,140.00 | 5,160.00 | 5,160.00 | -1.53% | 30,750 |
| Jun 12, 2026 | 5,160.00 | 5,240.00 | 5,146.00 | 5,240.00 | 5,240.00 | 1.75% | 31,668 |
| Jun 11, 2026 | 5,120.00 | 5,160.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.50% | 22,150 |
| Jun 10, 2026 | 5,130.00 | 5,156.87 | 5,100.00 | 5,140.00 | 5,074.00 | 0.19% | 32,738 |
| Jun 9, 2026 | 5,140.00 | 5,160.00 | 5,130.00 | 5,130.00 | 5,064.13 | - | 20,151 |
| Jun 8, 2026 | 5,150.00 | 5,150.26 | 5,110.00 | 5,130.00 | 5,064.13 | -0.19% | 33,958 |
| Jun 5, 2026 | 5,150.00 | 5,164.00 | 5,140.00 | 5,140.00 | 5,074.00 | -0.19% | 22,524 |
| Jun 4, 2026 | 5,160.00 | 5,180.00 | 5,150.00 | 5,150.00 | 5,083.87 | -0.58% | 19,498 |
| Jun 3, 2026 | 5,170.00 | 5,180.00 | 5,120.00 | 5,180.00 | 5,113.49 | 0.19% | 21,415 |
| Jun 2, 2026 | 5,170.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,103.61 | - | 37,912 |
| Jun 1, 2026 | 5,120.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,103.61 | 0.19% | 37,285 |
| May 29, 2026 | 5,170.00 | 5,250.00 | 5,142.01 | 5,160.00 | 5,093.74 | -0.19% | 27,704 |
| May 28, 2026 | 5,140.00 | 5,190.00 | 5,050.00 | 5,170.00 | 5,103.61 | 0.19% | 42,122 |
| May 27, 2026 | 5,080.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,093.74 | 0.58% | 31,970 |
| May 26, 2026 | 5,150.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,064.13 | 0.20% | 28,572 |
| May 22, 2026 | 5,110.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,054.26 | 0.20% | 25,512 |
| May 21, 2026 | 5,130.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,044.39 | 0.39% | 36,289 |
| May 20, 2026 | 5,070.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,024.64 | - | 16,365 |
| May 19, 2026 | 5,120.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,024.64 | 0.20% | 11,744 |
| May 18, 2026 | 5,080.00 | 5,180.00 | 5,070.00 | 5,080.00 | 5,014.77 | 0.20% | 38,305 |
| May 15, 2026 | 5,070.00 | 5,200.00 | 5,050.00 | 5,070.00 | 5,004.90 | -0.20% | 48,164 |
| May 14, 2026 | 5,080.00 | 5,110.00 | 5,070.00 | 5,080.00 | 5,014.77 | - | 13,350 |
| May 13, 2026 | 5,090.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,014.77 | - | 24,211 |
| May 12, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,014.77 | 0.20% | 22,162 |
| May 11, 2026 | 5,090.00 | 5,140.00 | 5,069.59 | 5,070.00 | 5,004.90 | -0.20% | 18,485 |
| May 8, 2026 | 5,110.00 | 5,150.00 | 5,063.81 | 5,080.00 | 5,014.77 | 0.20% | 19,026 |