Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Capital Gearing Trust (CGT) Share Price

Intraday
Historical

Price	4,820.00p on 03-09-2025 at 07:05:38
Change	-5.00p -0.1%
Buy	4,820.00p
Sell	4,785.00p

Last Trade:	Buy 204.00 at 4,804.1716p
Day's Volume:	591
Last Close:	4,825.00p
Open:	4,875.00p
ISIN:	GB0001738615

Day's Range	4,820.00p - 4,875.00p
52wk Range:	4,650.00p - 4,885.00p
Market Capitalisation:	£811.58m
VWAP:	4,819.4037p
Shares in Issue:	16.84m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Capital Gearing Trust (CGT) Latest Trades
Buy*	204	4,804.1716p	Ordinary	08:05:36 - 03-Sep-25
Buy*	103	4,815.154p	Ordinary	08:03:17 - 03-Sep-25
Buy*	103	4,815.189p	Ordinary	08:03:16 - 03-Sep-25
Buy*	5	4,820.00p	Automatic Execution	08:00:23 - 03-Sep-25
Buy*	48	4,816.9375p	Ordinary	08:00:22 - 03-Sep-25
Buy*	20	4,816.9375p	Ordinary	08:00:22 - 03-Sep-25
Sell*	20	4,816.00p	Ordinary	08:00:10 - 03-Sep-25
Buy*	50	4,861.39p	Ordinary	08:00:10 - 03-Sep-25
Buy*	38	4,875.00p	Suspected BUY Trade	08:00:07 - 03-Sep-25
Sell*	800	4,825.00p	Uncrossing Trade	16:35:07 - 02-Sep-25

See more Capital Gearing Trust trades

Capital Gearing Trust (CGT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Sep 2025 (Tue)	4,830.00	4,835.00	4,825.00	4,825.00	25,121
1st Sep 2025 (Mon)	4,840.00	4,850.00	4,830.00	4,835.00	33,671
29th Aug 2025 (Fri)	4,840.00	4,860.00	4,840.00	4,840.00	26,096
28th Aug 2025 (Thu)	4,875.00	4,875.00	4,830.00	4,840.00	24,895
27th Aug 2025 (Wed)	4,845.00	4,860.00	4,835.00	4,860.00	45,921
26th Aug 2025 (Tue)	4,845.00	4,870.00	4,830.00	4,840.00	32,478
25th Aug 2025 (Mon)	4,870.00	4,870.00	4,870.00	4,870.00	0
22nd Aug 2025 (Fri)	4,870.00	4,870.00	4,840.00	4,870.00	23,750
21st Aug 2025 (Thu)	4,850.00	4,865.00	4,830.00	4,840.00	25,593
20th Aug 2025 (Wed)	4,840.00	4,865.00	4,825.00	4,865.00	27,156
19th Aug 2025 (Tue)	4,825.00	4,860.00	4,825.00	4,825.00	23,895
18th Aug 2025 (Mon)	4,840.00	4,850.00	4,825.00	4,850.00	33,554
15th Aug 2025 (Fri)	4,840.00	4,870.00	4,810.00	4,810.00	43,312
14th Aug 2025 (Thu)	4,835.00	4,865.00	4,820.00	4,825.00	20,393
13th Aug 2025 (Wed)	4,860.00	4,865.00	4,835.00	4,835.00	23,855
12th Aug 2025 (Tue)	4,840.00	4,865.00	4,835.00	4,855.00	23,564
11th Aug 2025 (Mon)	4,840.00	4,850.00	4,835.00	4,845.00	34,878
8th Aug 2025 (Fri)	4,865.00	4,865.00	4,845.00	4,855.00	14,230
7th Aug 2025 (Thu)	4,865.00	4,870.00	4,850.00	4,870.00	13,615
6th Aug 2025 (Wed)	4,855.00	4,875.00	4,850.00	4,875.00	39,631
5th Aug 2025 (Tue)	4,820.00	4,865.00	4,820.00	4,865.00	53,454
4th Aug 2025 (Mon)	4,835.00	4,850.00	4,830.00	4,845.00	36,397

See more Capital Gearing Trust price history

Date	Source	Headline
Capital Gearing Trust (CGT) Regulatory News
2nd Sep 2025 5:10 pm	PRN	Transaction in Own Shares
2nd Sep 2025 12:59 pm	PRN	Net Asset Value(s)
1st Sep 2025 5:55 pm	PRN	Transaction in Own Shares
1st Sep 2025 2:37 pm	PRN	Net Asset Value(s)
29th Aug 2025 5:12 pm	PRN	Transaction in Own Shares
29th Aug 2025 2:36 pm	PRN	Net Asset Value(s)
28th Aug 2025 4:55 pm	PRN	Transaction in Own Shares
28th Aug 2025 1:03 pm	PRN	Net Asset Value(s)
27th Aug 2025 4:54 pm	PRN	Transaction in Own Shares
27th Aug 2025 3:11 pm	PRN	Net Asset Value(s)

See more Capital Gearing Trust regulatory news

FTSE 100 Latest

Value9,128.46

Change11.77