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	5,070.00p on 15-05-2026 at 17:45:08
Change	-10.00p -0.2%
Buy	5,080.00p
Sell	5,070.00p

Last Trade:	Buy 197.00 at 5,070.914p
Day's Volume:	48,158
Last Close:	5,070.00p
Open:	5,070.00p
ISIN:	GB0001738615

Day's Range	5,060.00p - 5,090.00p
52wk Range:	4,685.00p - 5,120.00p
Market Capitalisation:	£795.15m
VWAP:	5,073.86467p
Shares in Issue:	15.68m

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*	197	5,070.914p	SI Trade Negotiated Trade	16:47:07 - 15-May-26
Sell*	5,631	5,070.00p	Uncrossing Trade	16:35:17 - 15-May-26
Sell*	15	5,073.57p	SI Trade	16:27:22 - 15-May-26
Buy*	53	5,090.00p	Automatic Execution	16:27:18 - 15-May-26
Buy*	14	5,080.00p	Automatic Execution	16:27:18 - 15-May-26
Sell*	100	5,070.00p	Ordinary	16:27:06 - 15-May-26
Buy*	12	5,080.00p	Automatic Execution	16:26:47 - 15-May-26
Buy*	8	5,080.00p	Automatic Execution	16:26:47 - 15-May-26
Unknown*	14	5,075.00p	SI Trade	16:25:50 - 15-May-26
Unknown*	44	5,075.00p	SI Trade	16:25:50 - 15-May-26

See more Capital Gearing Trust trades

Capital Gearing Trust (CGT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	5,070.00	5,090.00	5,060.00	5,070.00	48,158
14th May 2026 (Thu)	5,080.00	5,100.00	5,070.00	5,080.00	13,348
13th May 2026 (Wed)	5,090.00	5,110.00	5,060.00	5,080.00	24,208
12th May 2026 (Tue)	5,050.00	5,100.00	5,050.00	5,080.00	22,158
11th May 2026 (Mon)	5,090.00	5,120.00	5,070.00	5,070.00	18,479
8th May 2026 (Fri)	5,110.00	5,110.00	5,070.00	5,080.00	19,024
7th May 2026 (Thu)	5,070.00	5,070.00	5,070.00	5,070.00	19,351
6th May 2026 (Wed)	5,060.00	5,080.00	5,050.00	5,060.00	33,427
5th May 2026 (Tue)	5,110.00	5,110.00	5,040.00	5,060.00	19,791
4th May 2026 (Mon)	5,050.00	5,050.00	5,050.00	5,050.00	0
1st May 2026 (Fri)	5,120.00	5,120.00	5,050.00	5,050.00	18,462
30th Apr 2026 (Thu)	5,060.00	5,090.00	5,050.00	5,090.00	12,299
29th Apr 2026 (Wed)	5,070.00	5,090.00	5,030.00	5,060.00	38,263
28th Apr 2026 (Tue)	5,070.00	5,080.00	5,040.00	5,070.00	19,727
27th Apr 2026 (Mon)	5,060.00	5,100.00	5,050.00	5,070.00	36,403
24th Apr 2026 (Fri)	5,060.00	5,090.00	5,030.00	5,060.00	31,178
23rd Apr 2026 (Thu)	5,080.00	5,090.00	5,020.00	5,080.00	18,061
22nd Apr 2026 (Wed)	5,070.00	5,120.00	5,060.00	5,100.00	16,650
21st Apr 2026 (Tue)	5,070.00	5,110.00	5,050.00	5,100.00	19,493
20th Apr 2026 (Mon)	5,060.00	5,100.00	5,030.00	5,100.00	36,831
17th Apr 2026 (Fri)	5,000.00	5,110.00	5,000.00	5,110.00	29,452
16th Apr 2026 (Thu)	5,070.00	5,100.00	5,040.00	5,060.00	22,391

See more Capital Gearing Trust price history

Date	Source	Headline
Capital Gearing Trust (CGT) Regulatory News
15th May 2026 5:08 pm	PRN	Transaction in Own Shares
15th May 2026 2:10 pm	PRN	Net Asset Value(s)
14th May 2026 5:18 pm	PRN	Transaction in Own Shares
14th May 2026 1:14 pm	PRN	Net Asset Value(s)
13th May 2026 5:23 pm	PRN	Transaction in Own Shares
13th May 2026 2:50 pm	PRN	Net Asset Value(s)
12th May 2026 5:02 pm	PRN	Transaction in Own Shares
12th May 2026 11:12 am	PRN	Net Asset Value(s)
11th May 2026 5:03 pm	PRN	Transaction in Own Shares
11th May 2026 1:27 pm	PRN	Net Asset Value(s)

See more Capital Gearing Trust regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56