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!

Capital Group C (CGBL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.77 33.77 33.635 33.67 49,120
17th Jul 2025 (Thu) 33.60 33.765 33.60 33.72 85,198
16th Jul 2025 (Wed) 33.54 33.605 33.33 33.62 80,894
15th Jul 2025 (Tue) 33.605 33.615 33.47 33.48 78,512
14th Jul 2025 (Mon) 33.545 33.655 33.54 33.67 88,306
11th Jul 2025 (Fri) 33.575 33.605 33.52 33.58 61,014
10th Jul 2025 (Thu) 33.63 33.755 33.60 33.74 97,173
9th Jul 2025 (Wed) 33.53 33.65 33.50 33.66 48,708
8th Jul 2025 (Tue) 33.445 33.49 33.38 33.43 37,102
7th Jul 2025 (Mon) 33.58 33.58 33.38 33.52 59,267
4th Jul 2025 (Fri) 33.55 33.72 33.55 33.70 42,551
3rd Jul 2025 (Thu) 33.55 33.72 33.55 33.70 42,551
2nd Jul 2025 (Wed) 33.32 33.55 33.32 33.55 43,030
1st Jul 2025 (Tue) 33.40 33.44 33.29 33.38 73,756
30th Jun 2025 (Mon) 33.33 33.455 33.31 33.44 43,187
27th Jun 2025 (Fri) 33.335 33.50 33.29 33.44 59,287
26th Jun 2025 (Thu) 33.165 33.33 33.15 33.32 39,291
25th Jun 2025 (Wed) 33.08 33.08 32.975 33.06 49,342
24th Jun 2025 (Tue) 32.89 33.115 32.88 33.11 34,510
23rd Jun 2025 (Mon) 32.64 32.75 32.485 32.79 27,331
20th Jun 2025 (Fri) 32.65 32.67 32.495 32.57 76,772
19th Jun 2025 (Thu) 32.66 32.755 32.57 32.63 30,075
18th Jun 2025 (Wed) 32.66 32.755 32.57 32.63 30,075
17th Jun 2025 (Tue) 32.71 32.719 32.57 32.65 69,045
16th Jun 2025 (Mon) 32.73 32.94 32.67 32.76 24,871
13th Jun 2025 (Fri) 32.71 32.81 32.56 32.63 45,399
12th Jun 2025 (Thu) 32.76 32.94 32.74 32.98 29,508
11th Jun 2025 (Wed) 32.75 32.86 32.73 32.80 42,786
10th Jun 2025 (Tue) 32.66 32.69 32.54 32.70 23,701
9th Jun 2025 (Mon) 32.62 32.675 32.57 32.62 21,184
6th Jun 2025 (Fri) 32.64 32.705 32.55 32.61 23,020
5th Jun 2025 (Thu) 32.72 32.72 32.52 32.54 42,071
4th Jun 2025 (Wed) 32.62 32.72 32.62 32.65 27,858
3rd Jun 2025 (Tue) 32.37 32.52 32.34 32.54 12,690
2nd Jun 2025 (Mon) 32.18 32.40 32.18 32.40 19,599
30th May 2025 (Fri) 32.14 32.25 31.99 32.23 17,977
29th May 2025 (Thu) 32.21 32.21 32.04 32.18 77,165
28th May 2025 (Wed) 32.17 32.17 32.039 32.08 37,148
27th May 2025 (Tue) 32.02 32.13 32.01 32.13 11,338
26th May 2025 (Mon) 31.68 31.68 31.68 31.68 0
24th May 2025 (Sat) 31.60 31.74 31.60 31.68 32,811
23rd May 2025 (Fri) 31.60 31.74 31.60 31.72 32,811
22nd May 2025 (Thu) 31.66 31.79 31.66 31.79 17,296
21st May 2025 (Wed) 31.92 32.00 31.64 31.68 33,434
20th May 2025 (Tue) 32.02 32.05 31.98 32.03 31,604
19th May 2025 (Mon) 31.96 32.13 31.96 32.05 23,537
FTSE 100 Latest
Value8,992.12
Change19.48