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
12th Dec 2025 (Fri) 27.665 27.665 27.625 27.65 42,043
11th Dec 2025 (Thu) 27.73 27.735 27.70 27.71 66,209
10th Dec 2025 (Wed) 27.64 27.72 27.635 27.71 49,069
9th Dec 2025 (Tue) 27.66 27.665 27.625 27.62 40,100
8th Dec 2025 (Mon) 27.665 27.665 27.635 27.66 32,505
5th Dec 2025 (Fri) 27.695 27.705 27.675 27.67 45,768
4th Dec 2025 (Thu) 27.725 27.725 27.70 27.71 69,984
3rd Dec 2025 (Wed) 27.725 27.77 27.725 27.75 39,101
2nd Dec 2025 (Tue) 27.685 27.72 27.685 27.71 53,651
1st Dec 2025 (Mon) 27.645 27.68 27.64 27.67 78,280
28th Nov 2025 (Fri) 27.735 27.745 27.70 27.71 28,876
27th Nov 2025 (Thu) 27.795 27.85 27.795 27.86 45,481
26th Nov 2025 (Wed) 27.795 27.85 27.795 27.86 51,203
25th Nov 2025 (Tue) 27.73 27.80 27.73 27.79 49,851
24th Nov 2025 (Mon) 27.69 27.725 27.69 27.73 26,839
21st Nov 2025 (Fri) 27.615 27.65 27.605 27.65 29,021
20th Nov 2025 (Thu) 27.585 27.585 27.58 27.58 0
19th Nov 2025 (Wed) 27.585 27.595 27.555 27.58 42,912
18th Nov 2025 (Tue) 27.54 27.565 27.535 27.56 34,074
17th Nov 2025 (Mon) 27.54 27.565 27.51 27.52 12,985
14th Nov 2025 (Fri) 27.535 27.585 27.535 27.55 82,145
13th Nov 2025 (Thu) 27.605 27.615 27.565 27.58 52,200
12th Nov 2025 (Wed) 27.685 27.69 27.66 27.68 28,689
11th Nov 2025 (Tue) 27.655 27.705 27.655 27.71 32,661
10th Nov 2025 (Mon) 27.63 27.635 27.605 27.64 24,114
7th Nov 2025 (Fri) 27.545 27.585 27.545 27.58 43,124
6th Nov 2025 (Thu) 27.595 27.605 27.52 27.58 63,619
5th Nov 2025 (Wed) 27.555 27.57 27.535 27.55 68,014
4th Nov 2025 (Tue) 27.58 27.58 27.54 27.54 0
3rd Nov 2025 (Mon) 27.58 27.58 27.535 27.54 60,473
31st Oct 2025 (Fri) 27.655 27.66 27.59 27.61 50,261
30th Oct 2025 (Thu) 27.785 27.835 27.78 27.80 40,233
29th Oct 2025 (Wed) 27.965 27.98 27.86 27.89 42,916
28th Oct 2025 (Tue) 27.97 27.975 27.955 27.99 43,907
27th Oct 2025 (Mon) 27.95 27.985 27.935 27.98 23,706
24th Oct 2025 (Fri) 27.90 27.925 27.85 27.93 35,434
23rd Oct 2025 (Thu) 27.87 27.885 27.855 27.86 52,721
22nd Oct 2025 (Wed) 27.87 27.885 27.84 27.88 44,353
21st Oct 2025 (Tue) 27.915 27.92 27.84 27.89 52,268
20th Oct 2025 (Mon) 27.855 27.885 27.855 27.89 20,188
17th Oct 2025 (Fri) 27.81 27.845 27.805 27.83 53,208
16th Oct 2025 (Thu) 27.855 27.865 27.77 27.85 64,068
15th Oct 2025 (Wed) 27.885 27.885 27.825 27.86 35,020
14th Oct 2025 (Tue) 27.695 27.82 27.695 27.79 30,119
13th Oct 2025 (Mon) 27.705 27.765 27.685 27.77 53,970
FTSE 100 Latest
Value9,649.03
Change-54.13