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 (CGCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.365 22.375 22.35 22.38 33,315
17th Jul 2025 (Thu) 22.33 22.35 22.32 22.32 96,506
16th Jul 2025 (Wed) 22.30 22.325 22.265 22.32 41,248
15th Jul 2025 (Tue) 22.34 22.345 22.27 22.27 92,356
14th Jul 2025 (Mon) 22.34 22.36 22.32 22.34 44,481
11th Jul 2025 (Fri) 22.36 22.36 22.33 22.36 50,617
10th Jul 2025 (Thu) 22.42 22.44 22.395 22.43 95,694
9th Jul 2025 (Wed) 22.37 22.44 22.36 22.44 88,008
8th Jul 2025 (Tue) 22.32 22.35 22.32 22.35 54,803
7th Jul 2025 (Mon) 22.42 22.42 22.365 22.38 78,720
4th Jul 2025 (Fri) 22.44 22.46 22.43 22.45 92,781
3rd Jul 2025 (Thu) 22.44 22.46 22.43 22.45 92,781
2nd Jul 2025 (Wed) 22.445 22.50 22.445 22.50 104,199
1st Jul 2025 (Tue) 22.52 22.53 22.48 22.51 96,056
30th Jun 2025 (Mon) 22.475 22.525 22.47 22.50 76,957
27th Jun 2025 (Fri) 22.43 22.48 22.425 22.44 31,209
26th Jun 2025 (Thu) 22.50 22.56 22.495 22.56 120,942
25th Jun 2025 (Wed) 22.44 22.485 22.435 22.49 64,933
24th Jun 2025 (Tue) 22.38 22.48 22.375 22.48 88,282
23rd Jun 2025 (Mon) 22.37 22.425 22.365 22.39 78,347
20th Jun 2025 (Fri) 22.28 22.345 22.27 22.34 85,014
19th Jun 2025 (Thu) 22.315 22.35 22.285 22.32 99,956
18th Jun 2025 (Wed) 22.315 22.35 22.285 22.32 99,956
17th Jun 2025 (Tue) 22.26 22.30 22.25 22.29 105,272
16th Jun 2025 (Mon) 22.29 22.30 22.24 22.24 39,567
13th Jun 2025 (Fri) 22.30 22.31 22.235 22.29 95,808
12th Jun 2025 (Thu) 22.33 22.36 22.315 22.36 70,972
11th Jun 2025 (Wed) 22.255 22.285 22.24 22.28 87,744
10th Jun 2025 (Tue) 22.21 22.22 22.185 22.22 53,028
9th Jun 2025 (Mon) 22.135 22.18 22.125 22.17 40,149
6th Jun 2025 (Fri) 22.14 22.165 22.115 22.12 82,033
5th Jun 2025 (Thu) 22.275 22.29 22.22 22.23 76,315
4th Jun 2025 (Wed) 22.22 22.285 22.205 22.28 43,647
3rd Jun 2025 (Tue) 22.17 22.17 22.12 22.14 60,852
2nd Jun 2025 (Mon) 22.14 22.16 22.105 22.12 53,996
30th May 2025 (Fri) 22.14 22.19 22.13 22.19 49,655
29th May 2025 (Thu) 22.195 22.24 22.195 22.23 68,132
28th May 2025 (Wed) 22.14 22.16 22.12 22.15 42,667
27th May 2025 (Tue) 22.14 22.185 22.14 22.18 27,321
26th May 2025 (Mon) 22.07 22.07 22.07 22.07 0
24th May 2025 (Sat) 22.055 22.075 22.035 22.07 83,957
23rd May 2025 (Fri) 22.055 22.075 22.035 22.065 83,957
22nd May 2025 (Thu) 21.98 22.05 21.975 22.04 92,370
21st May 2025 (Wed) 22.065 22.09 21.99 21.99 77,290
20th May 2025 (Tue) 22.12 22.165 22.115 22.145 87,009
19th May 2025 (Mon) 22.06 22.19 22.06 22.175 157,975
FTSE 100 Latest
Value8,992.12
Change19.48