Capital Gearing Trust p.l.c (LON:CGT)
London · Delayed Price · Currency is GBP · Price in GBX 513.00
-1.00 (-0.19%)
Oct 12, 2026, 4:35 PM GMT
LON:CGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 516.00 | 522.00 | 510.00 | 513.00 | 513.00 | -0.19% | 261,266 |
| Oct 9, 2026 | 516.01 | 520.00 | 514.00 | 514.00 | 514.00 | 0.39% | 141,745 |
| Oct 8, 2026 | 515.00 | 515.00 | 511.00 | 512.00 | 512.00 | -0.19% | 330,753 |
| Oct 7, 2026 | 512.00 | 520.00 | 507.00 | 513.00 | 513.00 | -0.58% | 209,444 |
| Oct 6, 2026 | 508.80 | 516.00 | 512.00 | 516.00 | 516.00 | 0.78% | 230,275 |
| Oct 5, 2026 | 506.00 | 520.00 | 506.00 | 512.00 | 512.00 | 0.20% | 438,176 |
| Oct 2, 2026 | 506.00 | 513.00 | 506.00 | 511.00 | 511.00 | - | 323,823 |
| Oct 1, 2026 | 513.90 | 518.00 | 511.00 | 511.00 | 511.00 | -1.35% | 190,943 |
| Sep 30, 2026 | 513.00 | 518.00 | 512.00 | 518.00 | 518.00 | 0.58% | 296,124 |
| Sep 29, 2026 | 510.00 | 519.00 | 510.00 | 515.00 | 515.00 | 0.78% | 192,391 |
| Sep 28, 2026 | 519.00 | 519.00 | 506.00 | 511.00 | 511.00 | -0.20% | 309,698 |
| Sep 25, 2026 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | - | 254,810 |
| Sep 24, 2026 | 519.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.19% | 169,858 |
| Sep 23, 2026 | 512.00 | 520.00 | 509.00 | 513.00 | 513.00 | 0.20% | 484,893 |
| Sep 22, 2026 | 515.55 | 514.00 | 504.00 | 512.00 | 512.00 | 1.19% | 1,265,757 |
| Sep 21, 2026 | 517.00 | 520.00 | 506.00 | 506.00 | 506.00 | -1.56% | 568,413 |
| Sep 18, 2026 | 516.01 | 520.00 | 514.00 | 514.00 | 514.00 | -0.19% | 248,433 |
| Sep 17, 2026 | 522.90 | 520.00 | 514.00 | 515.00 | 515.00 | -0.19% | 236,713 |
| Sep 16, 2026 | 522.55 | 516.00 | 516.00 | 516.00 | 516.00 | - | 195,442 |
| Sep 15, 2026 | 516.00 | 522.00 | 514.81 | 516.00 | 516.00 | 0.19% | 107,700 |
| Sep 14, 2026 | 514.00 | 518.00 | 512.00 | 515.00 | 515.00 | -0.19% | 289,875 |
| Sep 11, 2026 | 518.00 | 529.00 | 515.00 | 516.00 | 516.00 | -0.39% | 87,342 |
| Sep 10, 2026 | 522.00 | 528.00 | 517.00 | 518.00 | 518.00 | -0.19% | 257,886 |
| Sep 9, 2026 | 519.00 | 527.00 | 518.00 | 519.00 | 519.00 | -0.19% | 144,453 |
| Sep 8, 2026 | 529.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 304,301 |
| Sep 7, 2026 | 518.00 | 530.00 | 518.00 | 520.00 | 520.00 | 0.19% | 178,972 |
| Sep 4, 2026 | 517.00 | 528.00 | 517.00 | 519.00 | 519.00 | -0.38% | 119,507 |
| Sep 3, 2026 | 513.00 | 523.00 | 513.00 | 521.00 | 521.00 | - | 130,602 |
| Sep 2, 2026 | 518.00 | 525.00 | 516.00 | 521.00 | 521.00 | 0.39% | 245,690 |
| Sep 1, 2026 | 529.00 | 529.00 | 519.00 | 519.00 | 519.00 | -1.33% | 190,481 |
| Aug 28, 2026 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | -0.19% | 194,140 |
| Aug 27, 2026 | 525.00 | 528.00 | 521.00 | 527.00 | 527.00 | 0.57% | 256,229 |
| Aug 26, 2026 | 532.00 | 532.00 | 517.00 | 524.00 | 524.00 | -0.95% | 409,218 |
| Aug 25, 2026 | 528.00 | 531.00 | 525.00 | 529.00 | 529.00 | 0.57% | 290,539 |
| Aug 24, 2026 | 526.00 | 526.00 | 523.00 | 526.00 | 526.00 | 0.38% | 113,210 |
| Aug 21, 2026 | 523.00 | 527.00 | 524.00 | 524.00 | 524.00 | -0.19% | 118,049 |
| Aug 20, 2026 | 526.63 | 527.00 | 524.00 | 525.00 | 525.00 | -0.19% | 277,240 |
| Aug 19, 2026 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | 0.38% | 263,424 |
| Aug 18, 2026 | 523.00 | 524.00 | 520.00 | 524.00 | 524.00 | 0.19% | 250,090 |
| Aug 17, 2026 | 524.00 | 525.00 | 520.00 | 523.00 | 523.00 | - | 109,457 |
| Aug 14, 2026 | 526.00 | 529.00 | 520.00 | 523.00 | 523.00 | -0.38% | 114,788 |
| Aug 13, 2026 | 516.00 | 529.00 | 516.00 | 525.00 | 525.00 | -0.38% | 213,182 |
| Aug 12, 2026 | 524.00 | 527.00 | 519.00 | 527.00 | 527.00 | 0.38% | 205,030 |
| Aug 11, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.76% | 225,456 |
| Aug 10, 2026 | 531.00 | 533.00 | 525.00 | 529.00 | 529.00 | -0.19% | 241,119 |
| Aug 7, 2026 | 528.00 | 536.00 | 523.00 | 530.00 | 530.00 | 0.19% | 144,786 |
| Aug 6, 2026 | 515.00 | 530.00 | 515.00 | 529.00 | 529.00 | 0.38% | 196,210 |
| Aug 5, 2026 | 521.00 | 529.00 | 515.00 | 527.00 | 527.00 | 0.76% | 219,586 |
| Aug 4, 2026 | 512.00 | 523.00 | 512.00 | 523.00 | 523.00 | 0.19% | 160,004 |
| Aug 3, 2026 | 526.00 | 526.00 | 511.00 | 522.00 | 522.00 | 0.19% | 201,450 |