Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capital Gearing Trust (CGT) Share Price History

Time period:
to
Date Open High Low Close Volume
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
11th Jul 2025 (Fri) 4,785.00 4,795.00 4,785.00 4,790.00 29,400
10th Jul 2025 (Thu) 4,800.00 4,800.00 4,790.00 4,800.00 35,019
9th Jul 2025 (Wed) 4,780.00 4,800.00 4,780.00 4,785.00 34,326
8th Jul 2025 (Tue) 4,780.00 4,800.00 4,780.00 4,785.00 34,169
7th Jul 2025 (Mon) 4,770.00 4,805.00 4,770.00 4,785.00 39,142
4th Jul 2025 (Fri) 4,790.00 4,795.00 4,785.00 4,790.00 29,381
3rd Jul 2025 (Thu) 4,805.00 4,805.00 4,785.00 4,805.00 20,249
2nd Jul 2025 (Wed) 4,785.00 4,800.00 4,775.00 4,790.00 44,605
1st Jul 2025 (Tue) 4,755.00 4,795.00 4,755.00 4,795.00 23,328
30th Jun 2025 (Mon) 4,775.00 4,810.00 4,765.00 4,785.00 42,225
27th Jun 2025 (Fri) 4,780.00 4,790.00 4,780.00 4,785.00 24,285
26th Jun 2025 (Thu) 4,780.00 4,790.00 4,770.00 4,770.00 48,510
25th Jun 2025 (Wed) 4,780.00 4,805.00 4,780.00 4,785.00 43,940
24th Jun 2025 (Tue) 4,805.00 4,805.00 4,780.00 4,790.00 31,731
23rd Jun 2025 (Mon) 4,710.00 4,805.00 4,710.00 4,785.00 45,795
20th Jun 2025 (Fri) 4,815.00 4,815.00 4,780.00 4,790.00 93,080
19th Jun 2025 (Thu) 4,800.00 4,815.00 4,775.00 4,795.00 41,288
18th Jun 2025 (Wed) 4,805.00 4,805.00 4,720.00 4,760.00 48,435
17th Jun 2025 (Tue) 4,765.00 4,775.00 4,760.00 4,770.00 32,407
16th Jun 2025 (Mon) 4,760.00 4,805.00 4,760.00 4,775.00 43,483
13th Jun 2025 (Fri) 4,745.00 4,795.00 4,745.00 4,765.00 25,288
12th Jun 2025 (Thu) 4,685.00 4,775.00 4,685.00 4,770.00 23,749
11th Jun 2025 (Wed) 4,760.00 4,770.00 4,750.00 4,770.00 24,445
10th Jun 2025 (Tue) 4,740.00 4,765.00 4,740.00 4,765.00 21,265
9th Jun 2025 (Mon) 4,730.00 4,770.00 4,730.00 4,770.00 36,694
6th Jun 2025 (Fri) 4,755.00 4,775.00 4,730.00 4,770.00 23,544
5th Jun 2025 (Thu) 4,830.00 4,845.00 4,770.00 4,785.00 54,408
4th Jun 2025 (Wed) 4,830.00 4,850.00 4,825.00 4,840.00 19,250
3rd Jun 2025 (Tue) 4,830.00 4,840.00 4,825.00 4,840.00 26,106
2nd Jun 2025 (Mon) 4,820.00 4,835.00 4,815.00 4,835.00 44,775
FTSE 100 Latest
Value9,139.15
Change2.21