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
20th May 2026 (Wed) 22.10 22.235 22.10 22.21 186,552
19th May 2026 (Tue) 22.09 22.115 22.06 22.09 128,592
18th May 2026 (Mon) 22.195 22.215 22.14 22.17 125,984
15th May 2026 (Fri) 22.205 22.215 22.175 22.17 200,310
14th May 2026 (Thu) 22.36 22.36 22.31 22.32 104,808
13th May 2026 (Wed) 22.30 22.33 22.275 22.33 191,338
12th May 2026 (Tue) 22.32 22.32 22.305 22.32 78,065
11th May 2026 (Mon) 22.41 22.41 22.36 22.36 128,273
8th May 2026 (Fri) 22.43 22.435 22.42 22.43 78,734
7th May 2026 (Thu) 22.455 22.46 22.36 22.38 115,969
6th May 2026 (Wed) 22.42 22.44 22.41 22.44 105,820
5th May 2026 (Tue) 22.325 22.35 22.31 22.34 89,573
4th May 2026 (Mon) 22.33 22.335 22.255 22.30 106,167
1st May 2026 (Fri) 22.345 22.40 22.335 22.36 129,572
30th Apr 2026 (Thu) 22.325 22.35 22.315 22.34 80,762
29th Apr 2026 (Wed) 22.45 22.45 22.38 22.41 115,593
28th Apr 2026 (Tue) 22.475 22.50 22.465 22.49 61,592
27th Apr 2026 (Mon) 22.53 22.54 22.50 22.52 111,970
24th Apr 2026 (Fri) 22.49 22.555 22.49 22.55 169,096
23rd Apr 2026 (Thu) 22.55 22.565 22.485 22.51 169,790
22nd Apr 2026 (Wed) 22.575 22.585 22.545 22.54 52,078
21st Apr 2026 (Tue) 22.575 22.575 22.52 22.52 129,651
20th Apr 2026 (Mon) 22.60 22.60 22.57 22.59 56,379
17th Apr 2026 (Fri) 22.60 22.625 22.58 22.60 146,076
16th Apr 2026 (Thu) 22.565 22.57 22.50 22.51 176,550
15th Apr 2026 (Wed) 22.555 22.555 22.525 22.54 97,407
14th Apr 2026 (Tue) 22.51 22.57 22.51 22.57 214,533
13th Apr 2026 (Mon) 22.455 22.50 22.435 22.50 88,145
10th Apr 2026 (Fri) 22.485 22.49 22.43 22.43 91,684
9th Apr 2026 (Thu) 22.46 22.525 22.43 22.49 101,241
8th Apr 2026 (Wed) 22.53 22.53 22.45 22.48 72,289
7th Apr 2026 (Tue) 22.38 22.41 22.31 22.41 196,322
6th Apr 2026 (Mon) 22.36 22.395 22.36 22.39 87,009
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
FTSE 100 Latest
Value10,443.47
Change11.13