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 G (CGGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 41.39 41.39 41.16 41.30 260,363
17th Jul 2025 (Thu) 41.09 41.38 41.03 41.33 408,263
16th Jul 2025 (Wed) 40.97 41.06 40.57 41.05 381,104
15th Jul 2025 (Tue) 41.285 41.285 40.85 40.86 311,312
14th Jul 2025 (Mon) 40.79 41.09 40.75 41.04 139,457
11th Jul 2025 (Fri) 40.83 40.89 40.685 40.79 165,430
10th Jul 2025 (Thu) 40.93 41.005 40.665 40.97 243,106
9th Jul 2025 (Wed) 40.75 40.90 40.66 40.89 355,236
8th Jul 2025 (Tue) 40.679 40.69 40.43 40.51 140,601
7th Jul 2025 (Mon) 40.625 40.67 40.34 40.57 206,588
4th Jul 2025 (Fri) 40.74 40.895 40.67 40.83 153,775
3rd Jul 2025 (Thu) 40.74 40.895 40.67 40.83 153,775
2nd Jul 2025 (Wed) 40.16 40.47 40.16 40.45 509,609
1st Jul 2025 (Tue) 40.41 40.54 40.01 40.20 339,486
30th Jun 2025 (Mon) 40.63 40.725 40.55 40.65 220,321
27th Jun 2025 (Fri) 40.25 40.54 40.15 40.45 172,545
26th Jun 2025 (Thu) 39.91 40.185 39.80 40.16 179,154
25th Jun 2025 (Wed) 39.97 39.97 39.66 39.76 196,214
24th Jun 2025 (Tue) 39.63 39.855 39.52 39.79 266,369
23rd Jun 2025 (Mon) 38.52 39.175 38.50 39.14 233,767
20th Jun 2025 (Fri) 39.04 39.09 38.57 38.66 242,760
19th Jun 2025 (Thu) 38.83 39.13 38.78 38.85 285,798
18th Jun 2025 (Wed) 38.83 39.13 38.78 38.85 285,798
17th Jun 2025 (Tue) 39.05 39.14 38.79 38.86 222,780
16th Jun 2025 (Mon) 39.095 39.345 39.09 39.22 173,449
13th Jun 2025 (Fri) 38.81 39.06 38.59 38.75 374,300
12th Jun 2025 (Thu) 39.12 39.35 39.08 39.19 198,010
11th Jun 2025 (Wed) 39.40 39.53 39.14 39.29 430,327
10th Jun 2025 (Tue) 39.10 39.26 38.85 39.24 373,068
9th Jun 2025 (Mon) 38.98 39.069 38.76 38.99 204,693
6th Jun 2025 (Fri) 38.99 39.12 38.90 38.95 162,602
5th Jun 2025 (Thu) 38.90 39.14 38.38 38.58 368,843
4th Jun 2025 (Wed) 38.83 38.94 38.65 38.83 124,872
3rd Jun 2025 (Tue) 38.48 38.81 38.41 38.66 100,803
2nd Jun 2025 (Mon) 38.24 38.48 37.85 38.48 174,621
30th May 2025 (Fri) 38.02 38.23 37.65 38.16 212,398
29th May 2025 (Thu) 38.48 38.48 38.04 38.25 139,318
28th May 2025 (Wed) 38.31 38.38 38.10 38.205 166,753
27th May 2025 (Tue) 37.80 38.28 37.80 38.19 250,260
26th May 2025 (Mon) 37.39 37.39 37.39 37.39 0
24th May 2025 (Sat) 37.329 37.55 37.20 37.39 98,548
23rd May 2025 (Fri) 37.329 37.55 37.20 37.48 98,548
22nd May 2025 (Thu) 37.54 37.87 37.485 37.79 139,326
21st May 2025 (Wed) 38.00 38.26 37.48 37.65 255,606
20th May 2025 (Tue) 38.24 38.275 37.98 38.11 240,849
19th May 2025 (Mon) 38.09 38.34 38.05 38.239 117,425
FTSE 100 Latest
Value8,992.12
Change19.48