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 I (CGIC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.76 33.41 32.76 33.32 13,431
2nd Apr 2026 (Thu) 32.76 33.41 32.76 33.32 13,431
1st Apr 2026 (Wed) 33.40 33.70 33.37 33.51 43,399
31st Mar 2026 (Tue) 32.53 33.16 32.46 33.11 31,098
30th Mar 2026 (Mon) 32.26 32.42 32.01 32.10 14,484
27th Mar 2026 (Fri) 32.34 32.51 32.09 32.18 32,389
26th Mar 2026 (Thu) 32.69 32.90 32.345 32.33 44,542
25th Mar 2026 (Wed) 33.19 33.26 32.96 33.16 15,760
24th Mar 2026 (Tue) 32.54 32.90 32.46 32.74 26,793
23rd Mar 2026 (Mon) 32.67 33.19 32.62 32.87 12,031
20th Mar 2026 (Fri) 32.96 32.96 32.12 32.26 38,199
19th Mar 2026 (Thu) 32.63 33.34 32.62 33.19 19,936
18th Mar 2026 (Wed) 33.64 33.65 33.19 33.19 36,280
17th Mar 2026 (Tue) 33.95 33.96 33.76 33.82 31,876
16th Mar 2026 (Mon) 33.47 33.72 33.45 33.65 42,550
13th Mar 2026 (Fri) 33.24 33.28 33.00 33.05 21,800
12th Mar 2026 (Thu) 33.64 33.64 33.29 33.40 17,927
11th Mar 2026 (Wed) 33.93 34.09 33.82 34.02 12,662
10th Mar 2026 (Tue) 34.12 34.57 34.02 34.05 36,454
9th Mar 2026 (Mon) 33.10 34.06 32.90 33.98 23,681
6th Mar 2026 (Fri) 33.285 33.77 33.27 33.63 84,922
5th Mar 2026 (Thu) 34.18 34.30 33.54 33.87 23,126
4th Mar 2026 (Wed) 34.39 34.69 34.39 34.61 57,486
3rd Mar 2026 (Tue) 33.92 34.38 33.52 34.25 85,731
2nd Mar 2026 (Mon) 35.31 35.61 35.29 35.46 42,866
27th Feb 2026 (Fri) 36.01 36.19 36.01 36.04 14,153
26th Feb 2026 (Thu) 35.95 36.12 35.895 36.10 23,820
25th Feb 2026 (Wed) 35.89 36.19 35.89 36.19 0
24th Feb 2026 (Tue) 35.89 35.89 35.89 35.89 0
23rd Feb 2026 (Mon) 35.89 35.89 35.61 35.69 10,518
20th Feb 2026 (Fri) 35.52 35.88 35.52 35.91 30,362
19th Feb 2026 (Thu) 35.28 35.50 35.28 35.50 37,251
18th Feb 2026 (Wed) 35.50 35.66 35.41 35.51 58,180
17th Feb 2026 (Tue) 35.21 35.42 34.96 35.37 117,061
16th Feb 2026 (Mon) 35.26 35.43 35.11 35.36 81,887
13th Feb 2026 (Fri) 35.26 35.43 35.11 35.36 81,887
12th Feb 2026 (Thu) 35.83 35.859 35.32 35.41 48,859
11th Feb 2026 (Wed) 35.72 35.85 35.46 35.80 73,582
10th Feb 2026 (Tue) 35.56 35.575 35.48 35.47 40,088
9th Feb 2026 (Mon) 35.26 35.53 35.23 35.51 99,117
6th Feb 2026 (Fri) 34.69 35.04 34.69 35.05 49,031
FTSE 100 Latest
Value10,436.29
Change71.50