Close
Company Search
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!

Carlyle Secured (CGBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.03 12.16 11.925 11.98 67,829
5th Feb 2026 (Thu) 12.10 12.11 11.88 11.99 49,865
4th Feb 2026 (Wed) 11.875 12.24 11.875 12.19 83,934
3rd Feb 2026 (Tue) 11.95 12.00 11.71 11.78 86,184
2nd Feb 2026 (Mon) 12.11 12.12 11.95 12.08 95,769
30th Jan 2026 (Fri) 12.33 12.33 12.16 12.25 15,244
29th Jan 2026 (Thu) 12.44 12.44 12.25 12.33 15,689
28th Jan 2026 (Wed) 12.53 12.59 12.40 12.46 24,973
27th Jan 2026 (Tue) 12.60 12.69 12.42 12.46 24,041
26th Jan 2026 (Mon) 12.84 12.84 12.35 12.54 49,826
23rd Jan 2026 (Fri) 12.86 12.91 12.785 12.80 32,111
22nd Jan 2026 (Thu) 12.93 12.99 12.88 12.87 19,303
21st Jan 2026 (Wed) 12.88 12.98 12.865 12.88 35,435
20th Jan 2026 (Tue) 12.625 12.80 12.625 12.74 22,746
19th Jan 2026 (Mon) 12.89 12.90 12.77 12.86 24,323
16th Jan 2026 (Fri) 12.89 12.90 12.77 12.86 24,323
15th Jan 2026 (Thu) 12.90 12.97 12.77 12.93 26,299
14th Jan 2026 (Wed) 12.53 12.87 12.50 12.81 23,721
13th Jan 2026 (Tue) 12.69 12.69 12.52 12.67 18,893
12th Jan 2026 (Mon) 12.65 12.81 12.65 12.67 42,261
9th Jan 2026 (Fri) 12.69 12.76 12.67 12.70 11,925
8th Jan 2026 (Thu) 12.38 12.77 12.38 12.66 45,176
7th Jan 2026 (Wed) 12.56 12.62 12.265 12.29 34,021
6th Jan 2026 (Tue) 12.72 12.75 12.54 12.66 38,529
5th Jan 2026 (Mon) 12.70 12.935 12.69 12.83 48,365
2nd Jan 2026 (Fri) 12.57 12.65 12.35 12.55 50,818
1st Jan 2026 (Thu) 12.31 12.555 12.31 12.49 51,573
31st Dec 2025 (Wed) 12.31 12.555 12.31 12.49 51,573
30th Dec 2025 (Tue) 12.65 12.78 12.64 12.71 47,914
29th Dec 2025 (Mon) 12.75 12.77 12.64 12.65 30,687
26th Dec 2025 (Fri) 12.56 12.69 12.56 12.63 26,225
25th Dec 2025 (Thu) 12.56 12.595 12.48 12.55 19,929
24th Dec 2025 (Wed) 12.56 12.595 12.48 12.55 19,929
23rd Dec 2025 (Tue) 12.59 12.60 12.45 12.47 34,178
22nd Dec 2025 (Mon) 12.56 12.63 12.49 12.54 56,812
19th Dec 2025 (Fri) 12.79 12.79 12.52 12.52 14,868
18th Dec 2025 (Thu) 12.86 12.87 12.74 12.80 43,331
17th Dec 2025 (Wed) 12.90 12.91 12.77 12.80 30,168
16th Dec 2025 (Tue) 12.845 12.92 12.76 12.81 26,281
15th Dec 2025 (Mon) 12.95 12.97 12.65 12.77 46,041
12th Dec 2025 (Fri) 13.11 13.16 12.97 13.02 31,011
11th Dec 2025 (Thu) 13.27 13.28 12.995 13.03 27,190
10th Dec 2025 (Wed) 13.03 13.165 13.03 13.13 30,353
9th Dec 2025 (Tue) 13.05 13.10 12.995 13.03 20,987
8th Dec 2025 (Mon) 12.915 13.07 12.90 12.98 47,336
FTSE 100 Latest
Value10,369.75
Change60.53