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 (CGIE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.64 33.64 33.52 33.59 21,585
18th Sep 2025 (Thu) 33.72 33.90 33.669 33.85 31,520
17th Sep 2025 (Wed) 33.77 33.83 33.47 33.62 31,139
16th Sep 2025 (Tue) 33.74 33.755 33.61 33.73 17,942
15th Sep 2025 (Mon) 33.71 33.79 33.71 33.79 12,884
12th Sep 2025 (Fri) 33.52 33.55 33.45 33.51 24,006
11th Sep 2025 (Thu) 33.46 33.61 33.46 33.62 19,060
10th Sep 2025 (Wed) 33.33 33.36 33.165 33.21 15,389
9th Sep 2025 (Tue) 33.15 33.21 33.10 33.21 12,113
8th Sep 2025 (Mon) 33.21 33.315 33.15 33.33 11,475
5th Sep 2025 (Fri) 33.15 33.17 32.87 32.99 24,013
4th Sep 2025 (Thu) 32.695 32.91 32.69 32.88 26,719
3rd Sep 2025 (Wed) 32.56 32.685 32.53 32.70 22,366
2nd Sep 2025 (Tue) 32.39 32.61 32.389 32.59 21,638
1st Sep 2025 (Mon) 32.96 32.96 32.84 32.89 20,632
29th Aug 2025 (Fri) 32.96 32.96 32.84 32.89 20,632
28th Aug 2025 (Thu) 33.105 33.17 33.08 33.15 21,957
27th Aug 2025 (Wed) 32.86 33.03 32.84 33.06 39,468
26th Aug 2025 (Tue) 33.08 33.17 33.07 33.16 24,353
25th Aug 2025 (Mon) 33.44 33.47 33.16 33.16 26,257
22nd Aug 2025 (Fri) 33.185 33.57 33.185 33.53 15,403
21st Aug 2025 (Thu) 33.09 33.135 33.03 33.07 43,248
20th Aug 2025 (Wed) 33.279 33.31 33.165 33.26 39,853
19th Aug 2025 (Tue) 33.305 33.335 33.18 33.22 23,963
18th Aug 2025 (Mon) 33.26 33.29 33.20 33.29 9,164
15th Aug 2025 (Fri) 33.25 33.30 33.23 33.29 24,530
14th Aug 2025 (Thu) 32.99 33.15 32.99 33.15 12,293
13th Aug 2025 (Wed) 33.14 33.16 33.08 33.16 18,006
12th Aug 2025 (Tue) 32.78 32.945 32.745 32.98 6,957
11th Aug 2025 (Mon) 32.75 32.755 32.655 32.70 14,237
8th Aug 2025 (Fri) 32.79 32.91 32.78 32.88 9,481
7th Aug 2025 (Thu) 32.86 32.865 32.605 32.76 73,508
6th Aug 2025 (Wed) 32.42 32.54 32.37 32.54 20,632
5th Aug 2025 (Tue) 32.29 32.31 32.175 32.26 20,066
4th Aug 2025 (Mon) 32.18 32.295 32.15 32.32 12,935
1st Aug 2025 (Fri) 31.77 31.81 31.615 31.82 12,960
31st Jul 2025 (Thu) 32.25 32.25 31.94 32.00 30,095
30th Jul 2025 (Wed) 32.44 32.51 32.20 32.33 22,702
29th Jul 2025 (Tue) 32.59 32.60 32.47 32.51 13,313
28th Jul 2025 (Mon) 32.77 32.77 32.54 32.60 14,994
25th Jul 2025 (Fri) 32.90 33.08 32.85 33.09 13,221
24th Jul 2025 (Thu) 33.20 33.25 33.15 33.16 10,009
23rd Jul 2025 (Wed) 32.985 33.37 32.975 33.38 81,703
22nd Jul 2025 (Tue) 32.575 32.67 32.49 32.66 80,185
FTSE 100 Latest
Value9,216.67
Change0.00