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	4,835.00p on 13-08-2025 at 18:40:05
Change	-20.00p -0.41%
Buy	4,865.00p
Sell	4,835.00p

Last Trade:	Sell 229.00 at 4,835.00p
Day's Volume:	23,855
Last Close:	4,835.00p
Open:	4,860.00p
ISIN:	GB0001738615

Day's Range	4,835.00p - 4,865.00p
52wk Range:	4,650.00p - 4,890.00p
Market Capitalisation:	£822.64m
VWAP:	4,849.30655p
Shares in Issue:	17.01m

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
Sell*	229	4,835.00p	Automatic Execution	16:37:27 - 13-Aug-25
Sell*	2,080	4,835.00p	Uncrossing Trade	16:35:04 - 13-Aug-25
Sell*	1	4,840.00p	Automatic Execution	16:29:50 - 13-Aug-25
Sell*	54	4,840.00p	Automatic Execution	16:29:28 - 13-Aug-25
Buy*	57	4,855.00p	Automatic Execution	16:24:53 - 13-Aug-25
Buy*	57	4,855.00p	Automatic Execution	16:24:53 - 13-Aug-25
Buy*	107	4,855.00p	Automatic Execution	16:24:53 - 13-Aug-25
Sell*	2	4,835.00p	Automatic Execution	16:23:58 - 13-Aug-25
Sell*	98	4,840.5894p	Ordinary	16:20:55 - 13-Aug-25
Sell*	33	4,835.00p	Automatic Execution	16:20:20 - 13-Aug-25

See more Capital Gearing Trust trades

Capital Gearing Trust (CGT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Aug 2025 (Fri)	4,840.00	4,845.00	4,820.00	4,845.00	18,341
31st Jul 2025 (Thu)	4,780.00	4,850.00	4,780.00	4,850.00	28,629
30th Jul 2025 (Wed)	4,815.00	4,845.00	4,815.00	4,830.00	54,378
29th Jul 2025 (Tue)	4,825.00	4,850.00	4,820.00	4,840.00	60,706
28th Jul 2025 (Mon)	4,815.00	4,830.00	4,810.00	4,825.00	78,608
25th Jul 2025 (Fri)	4,810.00	4,830.00	4,795.00	4,830.00	21,276
24th Jul 2025 (Thu)	4,805.00	4,830.00	4,795.00	4,820.00	34,571
23rd Jul 2025 (Wed)	4,790.00	4,835.00	4,790.00	4,830.00	38,808
22nd Jul 2025 (Tue)	4,810.00	4,825.00	4,805.00	4,820.00	55,197
21st Jul 2025 (Mon)	4,795.00	4,825.00	4,795.00	4,825.00	38,306
18th Jul 2025 (Fri)	4,815.00	4,830.00	4,815.00	4,815.00	25,276
17th Jul 2025 (Thu)	4,800.00	4,825.00	4,795.00	4,825.00	38,773
16th Jul 2025 (Wed)	4,800.00	4,820.00	4,800.00	4,810.00	57,104
15th Jul 2025 (Tue)	4,800.00	4,820.00	4,790.00	4,805.00	74,488
14th Jul 2025 (Mon)	4,765.00	4,820.00	4,765.00	4,805.00	58,895

See more Capital Gearing Trust price history

Date	Source	Headline
Capital Gearing Trust (CGT) Regulatory News
13th Aug 2025 5:04 pm	PRN	Transaction in Own Shares
13th Aug 2025 2:16 pm	PRN	Net Asset Value(s)
12th Aug 2025 5:28 pm	PRN	Transaction in Own Shares
12th Aug 2025 2:17 pm	PRN	Net Asset Value(s)
11th Aug 2025 5:06 pm	PRN	Transaction in Own Shares
11th Aug 2025 3:33 pm	PRN	Net Asset Value(s)
11th Aug 2025 2:39 pm	PRN	Monthly Factsheet as at 31 July 2025
11th Aug 2025 11:54 am	PRN	Replacement- Transaction in Own Shares
8th Aug 2025 5:15 pm	PRN	Net Asset Value(s)
8th Aug 2025 1:30 pm	PRN	Net Asset Value(s)

See more Capital Gearing Trust regulatory news

FTSE 100 Latest

Value9,165.23

Change17.42