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 M (CGHM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.329 24.33 24.29 24.29 17,065
17th Jul 2025 (Thu) 24.40 24.40 24.33 24.37 14,221
16th Jul 2025 (Wed) 24.45 24.49 24.425 24.44 7,509
15th Jul 2025 (Tue) 24.53 24.55 24.49 24.53 19,635
14th Jul 2025 (Mon) 24.55 24.55 24.50 24.55 3,602
11th Jul 2025 (Fri) 24.60 24.61 24.52 24.57 10,644
10th Jul 2025 (Thu) 24.605 24.615 24.595 24.61 15,781
9th Jul 2025 (Wed) 24.635 24.64 24.60 24.60 5,035
8th Jul 2025 (Tue) 24.60 24.61 24.575 24.61 8,084
7th Jul 2025 (Mon) 24.64 24.655 24.59 24.605 8,020
4th Jul 2025 (Fri) 24.64 24.65 24.605 24.64 6,795
3rd Jul 2025 (Thu) 24.64 24.65 24.605 24.64 6,795
2nd Jul 2025 (Wed) 24.65 24.65 24.615 24.627 8,960
1st Jul 2025 (Tue) 24.67 24.67 24.63 24.63 14,775
30th Jun 2025 (Mon) 24.63 24.635 24.60 24.635 7,851
27th Jun 2025 (Fri) 24.57 24.605 24.57 24.61 4,996
26th Jun 2025 (Thu) 24.64 24.67 24.63 24.67 13,895
25th Jun 2025 (Wed) 24.60 24.63 24.59 24.63 10,757
24th Jun 2025 (Tue) 24.62 24.63 24.595 24.624 20,374
23rd Jun 2025 (Mon) 24.64 24.67 24.64 24.66 3,610
20th Jun 2025 (Fri) 24.57 24.63 24.57 24.60 3,374
19th Jun 2025 (Thu) 24.60 24.61 24.59 24.59 4,201
18th Jun 2025 (Wed) 24.60 24.61 24.59 24.59 4,201
17th Jun 2025 (Tue) 24.58 24.60 24.57 24.59 9,174
16th Jun 2025 (Mon) 24.52 24.58 24.51 24.54 5,659
13th Jun 2025 (Fri) 24.565 24.57 24.51 24.53 16,750
12th Jun 2025 (Thu) 24.53 24.61 24.53 24.59 17,894
11th Jun 2025 (Wed) 24.505 24.55 24.48 24.52 41,756
10th Jun 2025 (Tue) 24.47 24.495 24.45 24.45 25,553
9th Jun 2025 (Mon) 24.485 24.51 24.45 24.46 20,213
6th Jun 2025 (Fri) 24.49 24.49 24.425 24.42 3,815
5th Jun 2025 (Thu) 24.47 24.495 24.46 24.47 600
4th Jun 2025 (Wed) 24.46 24.495 24.46 24.47 2,140
3rd Jun 2025 (Tue) 24.43 24.43 24.39 24.43 7,680
2nd Jun 2025 (Mon) 24.45 24.45 24.42 24.44 9,637
30th May 2025 (Fri) 24.49 24.50 24.48 24.50 2,311
29th May 2025 (Thu) 24.575 24.61 24.56 24.60 8,981
28th May 2025 (Wed) 24.56 24.61 24.555 24.61 16,145
27th May 2025 (Tue) 24.56 24.60 24.56 24.60 5,139
26th May 2025 (Mon) 24.51 24.51 24.51 24.51 0
23rd May 2025 (Fri) 24.51 24.51 24.51 24.51 1,102
22nd May 2025 (Thu) 24.425 24.46 24.41 24.445 8,245
21st May 2025 (Wed) 24.45 24.45 24.45 24.45 6,784
20th May 2025 (Tue) 24.565 24.565 24.565 24.565 3,870
19th May 2025 (Mon) 24.55 24.60 24.55 24.60 8,760
FTSE 100 Latest
Value8,992.12
Change19.48