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
3rd Apr 2026 (Fri) 27.235 27.36 27.235 27.36 20,421
2nd Apr 2026 (Thu) 27.235 27.36 27.235 27.36 20,421
1st Apr 2026 (Wed) 27.27 27.31 27.265 27.29 20,418
31st Mar 2026 (Tue) 27.145 27.245 27.13 27.23 30,820
30th Mar 2026 (Mon) 27.06 27.09 27.025 27.02 28,167
27th Mar 2026 (Fri) 27.025 27.08 27.02 27.04 60,131
26th Mar 2026 (Thu) 27.20 27.235 27.11 27.11 67,724
25th Mar 2026 (Wed) 27.31 27.33 27.28 27.30 10,526
24th Mar 2026 (Tue) 27.205 27.265 27.18 27.21 20,794
23rd Mar 2026 (Mon) 27.215 27.30 27.205 27.26 13,890
20th Mar 2026 (Fri) 27.265 27.265 27.125 27.14 68,355
19th Mar 2026 (Thu) 27.22 27.38 27.22 27.37 39,651
18th Mar 2026 (Wed) 27.40 27.415 27.31 27.32 40,284
17th Mar 2026 (Tue) 27.395 27.44 27.39 27.43 22,441
16th Mar 2026 (Mon) 27.33 27.345 27.29 27.31 48,512
13th Mar 2026 (Fri) 27.325 27.34 27.19 27.21 73,025
12th Mar 2026 (Thu) 27.37 27.375 27.26 27.28 50,062
11th Mar 2026 (Wed) 27.47 27.48 27.40 27.40 38,070
10th Mar 2026 (Tue) 27.545 27.595 27.515 27.51 55,773
9th Mar 2026 (Mon) 27.42 27.585 27.40 27.57 29,327
6th Mar 2026 (Fri) 27.44 27.54 27.44 27.47 83,463
5th Mar 2026 (Thu) 27.575 27.615 27.525 27.55 104,468
4th Mar 2026 (Wed) 27.605 27.655 27.595 27.62 52,592
3rd Mar 2026 (Tue) 27.50 27.625 27.50 27.59 51,714
2nd Mar 2026 (Mon) 27.58 27.655 27.58 27.65 36,030
27th Feb 2026 (Fri) 27.675 27.705 27.66 27.67 40,993
26th Feb 2026 (Thu) 27.805 27.83 27.795 27.83 22,567
25th Feb 2026 (Wed) 27.83 27.83 27.81 27.81 0
24th Feb 2026 (Tue) 27.83 27.83 27.81 27.81 0
23rd Feb 2026 (Mon) 27.83 27.85 27.82 27.82 39,083
20th Feb 2026 (Fri) 27.815 27.845 27.815 27.84 30,085
19th Feb 2026 (Thu) 27.805 27.835 27.80 27.84 46,727
18th Feb 2026 (Wed) 27.795 27.835 27.795 27.81 40,541
17th Feb 2026 (Tue) 27.785 27.82 27.775 27.80 62,064
16th Feb 2026 (Mon) 27.785 27.795 27.775 27.79 45,411
13th Feb 2026 (Fri) 27.785 27.795 27.775 27.79 45,411
12th Feb 2026 (Thu) 27.77 27.775 27.75 27.77 64,722
11th Feb 2026 (Wed) 27.725 27.74 27.715 27.74 75,291
10th Feb 2026 (Tue) 27.765 27.78 27.74 27.74 45,816
9th Feb 2026 (Mon) 27.695 27.735 27.695 27.72 54,250
6th Feb 2026 (Fri) 27.68 27.705 27.665 27.69 28,154
5th Feb 2026 (Thu) 27.645 27.68 27.645 27.67 11,430
FTSE 100 Latest
Value10,436.29
Change71.50