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 (CGCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.715 22.715 22.68 22.72 104,079
5th Feb 2026 (Thu) 22.655 22.70 22.645 22.71 95,866
4th Feb 2026 (Wed) 22.625 22.63 22.61 22.61 140,217
3rd Feb 2026 (Tue) 22.62 22.635 22.615 22.62 140,337
2nd Feb 2026 (Mon) 22.655 22.665 22.63 22.64 119,532
30th Jan 2026 (Fri) 22.635 22.655 22.63 22.64 56,549
29th Jan 2026 (Thu) 22.69 22.73 22.685 22.72 130,660
28th Jan 2026 (Wed) 22.72 22.72 22.69 22.72 118,860
27th Jan 2026 (Tue) 22.74 22.75 22.71 22.72 180,006
26th Jan 2026 (Mon) 22.74 22.75 22.73 22.74 68,867
23rd Jan 2026 (Fri) 22.70 22.72 22.685 22.71 195,319
22nd Jan 2026 (Thu) 22.675 22.71 22.67 22.70 101,731
21st Jan 2026 (Wed) 22.645 22.69 22.635 22.69 161,539
20th Jan 2026 (Tue) 22.615 22.645 22.615 22.63 149,734
19th Jan 2026 (Mon) 22.725 22.73 22.69 22.70 143,122
16th Jan 2026 (Fri) 22.725 22.73 22.69 22.70 143,122
15th Jan 2026 (Thu) 22.765 22.765 22.725 22.73 112,761
14th Jan 2026 (Wed) 22.725 22.755 22.72 22.75 151,745
13th Jan 2026 (Tue) 22.715 22.72 22.695 22.70 176,521
12th Jan 2026 (Mon) 22.685 22.715 22.685 22.70 92,612
9th Jan 2026 (Fri) 22.70 22.73 22.675 22.72 114,972
8th Jan 2026 (Thu) 22.66 22.675 22.655 22.67 109,337
7th Jan 2026 (Wed) 22.71 22.715 22.67 22.68 118,512
6th Jan 2026 (Tue) 22.66 22.68 22.635 22.67 177,304
5th Jan 2026 (Mon) 22.655 22.685 22.655 22.67 143,429
2nd Jan 2026 (Fri) 22.66 22.66 22.63 22.64 76,333
1st Jan 2026 (Thu) 22.665 22.675 22.63 22.64 168,721
31st Dec 2025 (Wed) 22.665 22.675 22.63 22.64 168,721
30th Dec 2025 (Tue) 22.67 22.695 22.665 22.69 187,892
29th Dec 2025 (Mon) 22.675 22.69 22.665 22.68 110,217
26th Dec 2025 (Fri) 22.675 22.68 22.645 22.66 131,368
25th Dec 2025 (Thu) 22.625 22.665 22.62 22.66 75,858
24th Dec 2025 (Wed) 22.625 22.665 22.62 22.66 75,858
23rd Dec 2025 (Tue) 22.685 22.73 22.685 22.73 166,547
22nd Dec 2025 (Mon) 22.725 22.73 22.715 22.73 103,029
19th Dec 2025 (Fri) 22.735 22.75 22.71 22.72 79,603
18th Dec 2025 (Thu) 22.75 22.765 22.735 22.75 112,181
17th Dec 2025 (Wed) 22.695 22.71 22.685 22.71 106,299
16th Dec 2025 (Tue) 22.675 22.72 22.67 22.72 120,845
15th Dec 2025 (Mon) 22.69 22.70 22.66 22.68 70,724
12th Dec 2025 (Fri) 22.655 22.655 22.63 22.64 55,365
11th Dec 2025 (Thu) 22.74 22.745 22.70 22.71 101,541
10th Dec 2025 (Wed) 22.615 22.705 22.615 22.70 114,198
9th Dec 2025 (Tue) 22.67 22.67 22.62 22.62 86,614
8th Dec 2025 (Mon) 22.675 22.675 22.625 22.64 43,813
FTSE 100 Latest
Value10,369.75
Change60.53