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 D (CGDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.88 33.895 33.74 33.78 59,784
17th Jul 2025 (Thu) 33.69 33.85 33.69 33.84 69,043
16th Jul 2025 (Wed) 33.59 33.755 33.50 33.75 69,338
15th Jul 2025 (Tue) 33.81 33.81 33.555 33.54 40,682
14th Jul 2025 (Mon) 33.745 33.865 33.74 33.86 39,933
11th Jul 2025 (Fri) 33.735 33.835 33.725 33.80 83,603
10th Jul 2025 (Thu) 33.81 33.97 33.795 33.95 50,379
9th Jul 2025 (Wed) 33.86 33.89 33.74 33.86 58,295
8th Jul 2025 (Tue) 33.70 33.839 33.70 33.77 40,261
7th Jul 2025 (Mon) 33.85 33.89 33.63 33.75 33,485
4th Jul 2025 (Fri) 33.93 33.97 33.89 33.95 19,208
3rd Jul 2025 (Thu) 33.93 33.97 33.89 33.95 19,208
2nd Jul 2025 (Wed) 33.61 33.83 33.58 33.84 40,073
1st Jul 2025 (Tue) 33.655 33.75 33.60 33.72 41,420
30th Jun 2025 (Mon) 33.45 33.64 33.45 33.63 33,806
27th Jun 2025 (Fri) 33.66 33.80 33.56 33.70 84,266
26th Jun 2025 (Thu) 33.47 33.585 33.46 33.58 39,967
25th Jun 2025 (Wed) 33.27 33.31 33.23 33.26 25,298
24th Jun 2025 (Tue) 33.34 33.489 33.34 33.46 45,278
23rd Jun 2025 (Mon) 32.761 33.125 32.76 33.12 36,682
20th Jun 2025 (Fri) 33.05 33.05 32.82 32.85 53,177
19th Jun 2025 (Thu) 33.02 33.13 32.94 32.98 45,920
18th Jun 2025 (Wed) 33.02 33.13 32.94 32.98 45,920
17th Jun 2025 (Tue) 33.10 33.15 32.92 32.95 17,314
16th Jun 2025 (Mon) 33.40 33.47 33.22 33.25 20,647
13th Jun 2025 (Fri) 33.24 33.36 33.11 33.17 43,860
12th Jun 2025 (Thu) 33.30 33.47 33.30 33.47 32,481
11th Jun 2025 (Wed) 33.19 33.35 33.19 33.28 38,118
10th Jun 2025 (Tue) 33.15 33.205 33.10 33.20 44,892
9th Jun 2025 (Mon) 33.00 33.145 32.98 33.06 33,602
6th Jun 2025 (Fri) 33.069 33.12 32.975 33.06 22,107
5th Jun 2025 (Thu) 32.98 33.079 32.93 32.97 31,583
4th Jun 2025 (Wed) 32.965 33.06 32.93 32.95 20,378
3rd Jun 2025 (Tue) 32.74 32.89 32.65 32.88 46,639
2nd Jun 2025 (Mon) 32.66 32.91 32.55 32.90 38,889
30th May 2025 (Fri) 32.49 32.67 32.41 32.64 30,498
29th May 2025 (Thu) 32.54 32.60 32.38 32.59 51,260
28th May 2025 (Wed) 32.52 32.54 32.42 32.49 37,940
27th May 2025 (Tue) 32.63 32.70 32.62 32.679 14,424
26th May 2025 (Mon) 32.27 32.27 32.27 32.27 0
24th May 2025 (Sat) 32.14 32.33 32.14 32.27 24,849
23rd May 2025 (Fri) 32.14 32.33 32.14 32.295 24,849
22nd May 2025 (Thu) 32.12 32.32 32.11 32.295 25,059
21st May 2025 (Wed) 32.475 32.55 32.20 32.27 38,437
20th May 2025 (Tue) 32.49 32.525 32.44 32.51 30,441
19th May 2025 (Mon) 32.34 32.44 32.34 32.40 11,360
FTSE 100 Latest
Value8,992.12
Change19.48