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
3rd Apr 2026 (Fri) 22.32 22.415 22.32 22.39 45,243
2nd Apr 2026 (Thu) 22.32 22.415 22.32 22.39 45,243
1st Apr 2026 (Wed) 22.34 22.38 22.34 22.36 120,779
31st Mar 2026 (Tue) 22.315 22.37 22.30 22.34 154,056
30th Mar 2026 (Mon) 22.245 22.285 22.235 22.26 85,717
27th Mar 2026 (Fri) 22.195 22.26 22.195 22.23 169,147
26th Mar 2026 (Thu) 22.33 22.345 22.245 22.24 133,923
25th Mar 2026 (Wed) 22.395 22.41 22.37 22.39 113,588
24th Mar 2026 (Tue) 22.29 22.35 22.275 22.31 232,185
23rd Mar 2026 (Mon) 22.345 22.415 22.32 22.36 98,875
20th Mar 2026 (Fri) 22.385 22.385 22.27 22.27 146,998
19th Mar 2026 (Thu) 22.385 22.495 22.385 22.46 146,971
18th Mar 2026 (Wed) 22.505 22.52 22.43 22.43 185,116
17th Mar 2026 (Tue) 22.52 22.54 22.52 22.53 93,656
16th Mar 2026 (Mon) 22.485 22.495 22.455 22.48 102,112
13th Mar 2026 (Fri) 22.465 22.475 22.385 22.39 62,816
12th Mar 2026 (Thu) 22.475 22.49 22.405 22.43 122,560
11th Mar 2026 (Wed) 22.575 22.58 22.51 22.52 149,835
10th Mar 2026 (Tue) 22.66 22.69 22.62 22.62 144,219
9th Mar 2026 (Mon) 22.58 22.71 22.57 22.70 117,015
6th Mar 2026 (Fri) 22.575 22.665 22.57 22.62 168,369
5th Mar 2026 (Thu) 22.65 22.67 22.635 22.66 110,285
4th Mar 2026 (Wed) 22.72 22.74 22.71 22.72 219,132
3rd Mar 2026 (Tue) 22.65 22.745 22.65 22.72 97,078
2nd Mar 2026 (Mon) 22.765 22.765 22.73 22.76 103,973
27th Feb 2026 (Fri) 22.825 22.84 22.82 22.82 99,475
26th Feb 2026 (Thu) 22.875 22.90 22.87 22.89 175,349
25th Feb 2026 (Wed) 22.865 22.87 22.865 22.87 0
24th Feb 2026 (Tue) 22.865 22.865 22.86 22.86 0
23rd Feb 2026 (Mon) 22.865 22.90 22.865 22.88 177,050
20th Feb 2026 (Fri) 22.855 22.865 22.83 22.86 118,091
19th Feb 2026 (Thu) 22.84 22.87 22.835 22.86 142,103
18th Feb 2026 (Wed) 22.845 22.865 22.84 22.84 251,884
17th Feb 2026 (Tue) 22.855 22.865 22.845 22.86 75,133
16th Feb 2026 (Mon) 22.85 22.87 22.845 22.87 106,930
13th Feb 2026 (Fri) 22.85 22.87 22.845 22.87 106,930
12th Feb 2026 (Thu) 22.76 22.815 22.76 22.81 152,606
11th Feb 2026 (Wed) 22.74 22.765 22.73 22.73 92,348
10th Feb 2026 (Tue) 22.77 22.79 22.76 22.78 94,101
9th Feb 2026 (Mon) 22.70 22.725 22.69 22.72 96,955
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
FTSE 100 Latest
Value10,436.29
Change71.50