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 U (CGMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.545 27.56 27.53 27.56 63,681
17th Jul 2025 (Thu) 27.48 27.51 27.48 27.51 74,768
16th Jul 2025 (Wed) 27.45 27.48 27.40 27.48 56,656
15th Jul 2025 (Tue) 27.50 27.50 27.435 27.45 40,426
14th Jul 2025 (Mon) 27.49 27.515 27.485 27.51 14,273
11th Jul 2025 (Fri) 27.49 27.50 27.465 27.50 63,665
10th Jul 2025 (Thu) 27.555 27.58 27.54 27.58 57,939
9th Jul 2025 (Wed) 27.535 27.59 27.52 27.59 64,831
8th Jul 2025 (Tue) 27.505 27.51 27.485 27.50 49,263
7th Jul 2025 (Mon) 27.59 27.59 27.525 27.54 56,073
4th Jul 2025 (Fri) 27.58 27.62 27.575 27.61 54,990
3rd Jul 2025 (Thu) 27.58 27.62 27.575 27.61 54,990
2nd Jul 2025 (Wed) 27.555 27.62 27.555 27.62 69,401
1st Jul 2025 (Tue) 27.60 27.63 27.585 27.61 62,183
30th Jun 2025 (Mon) 27.565 27.63 27.555 27.62 74,768
27th Jun 2025 (Fri) 27.48 27.535 27.48 27.50 62,422
26th Jun 2025 (Thu) 27.605 27.655 27.595 27.66 59,477
25th Jun 2025 (Wed) 27.54 27.59 27.535 27.58 40,952
24th Jun 2025 (Tue) 27.49 27.64 27.485 27.59 110,565
23rd Jun 2025 (Mon) 27.47 27.53 27.47 27.51 32,065
20th Jun 2025 (Fri) 27.38 27.47 27.36 27.45 83,474
19th Jun 2025 (Thu) 27.38 27.45 27.36 27.39 48,403
18th Jun 2025 (Wed) 27.38 27.45 27.36 27.39 48,403
17th Jun 2025 (Tue) 27.355 27.38 27.35 27.38 34,058
16th Jun 2025 (Mon) 27.35 27.39 27.335 27.34 14,633
13th Jun 2025 (Fri) 27.375 27.38 27.315 27.31 24,701
12th Jun 2025 (Thu) 27.39 27.42 27.385 27.40 35,007
11th Jun 2025 (Wed) 27.36 27.39 27.355 27.36 41,711
10th Jun 2025 (Tue) 27.315 27.33 27.285 27.31 50,611
9th Jun 2025 (Mon) 27.25 27.29 27.235 27.28 26,414
6th Jun 2025 (Fri) 27.235 27.245 27.21 27.22 39,101
5th Jun 2025 (Thu) 27.305 27.325 27.265 27.27 32,838
4th Jun 2025 (Wed) 27.28 27.34 27.275 27.32 30,113
3rd Jun 2025 (Tue) 27.225 27.225 27.19 27.20 29,833
2nd Jun 2025 (Mon) 27.17 27.18 27.135 27.18 30,418
30th May 2025 (Fri) 27.14 27.21 27.14 27.23 52,755
29th May 2025 (Thu) 27.235 27.27 27.23 27.26 37,740
28th May 2025 (Wed) 27.16 27.19 27.145 27.19 19,946
27th May 2025 (Tue) 27.135 27.195 27.13 27.195 29,396
26th May 2025 (Mon) 27.01 27.01 27.01 27.01 0
24th May 2025 (Sat) 27.005 27.04 27.005 27.01 44,097
23rd May 2025 (Fri) 27.005 27.04 27.005 27.03 44,097
22nd May 2025 (Thu) 26.96 27.045 26.96 27.04 25,427
21st May 2025 (Wed) 27.07 27.085 26.98 26.985 48,309
20th May 2025 (Tue) 27.11 27.16 27.105 27.14 52,450
19th May 2025 (Mon) 27.04 27.16 27.035 27.16 53,600
FTSE 100 Latest
Value8,992.12
Change19.48