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
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
4th Feb 2026 (Wed) 27.64 27.65 27.615 27.64 71,704
3rd Feb 2026 (Tue) 27.67 27.67 27.625 27.66 33,242
2nd Feb 2026 (Mon) 27.665 27.68 27.655 27.67 35,636
30th Jan 2026 (Fri) 27.645 27.67 27.635 27.65 42,531
29th Jan 2026 (Thu) 27.74 27.77 27.705 27.77 46,717
28th Jan 2026 (Wed) 27.76 27.76 27.735 27.78 24,266
27th Jan 2026 (Tue) 27.77 27.79 27.765 27.78 41,003
26th Jan 2026 (Mon) 27.785 27.795 27.775 27.79 28,013
23rd Jan 2026 (Fri) 27.755 27.775 27.73 27.77 29,711
22nd Jan 2026 (Thu) 27.745 27.77 27.725 27.76 37,694
21st Jan 2026 (Wed) 27.68 27.75 27.68 27.75 33,909
20th Jan 2026 (Tue) 27.619 27.67 27.619 27.66 23,792
19th Jan 2026 (Mon) 27.75 27.755 27.72 27.72 28,715
16th Jan 2026 (Fri) 27.75 27.755 27.72 27.72 28,715
15th Jan 2026 (Thu) 27.785 27.785 27.735 27.77 39,371
14th Jan 2026 (Wed) 27.74 27.765 27.725 27.77 34,242
13th Jan 2026 (Tue) 27.735 27.74 27.715 27.70 42,386
12th Jan 2026 (Mon) 27.68 27.73 27.68 27.70 59,862
9th Jan 2026 (Fri) 27.70 27.725 27.68 27.72 40,020
8th Jan 2026 (Thu) 27.67 27.69 27.665 27.68 61,658
7th Jan 2026 (Wed) 27.73 27.735 27.705 27.72 62,551
6th Jan 2026 (Tue) 27.69 27.715 27.665 27.71 124,408
5th Jan 2026 (Mon) 27.66 27.70 27.65 27.69 80,386
2nd Jan 2026 (Fri) 27.635 27.645 27.615 27.63 83,033
1st Jan 2026 (Thu) 27.655 27.68 27.635 27.62 63,254
31st Dec 2025 (Wed) 27.655 27.68 27.635 27.62 63,254
30th Dec 2025 (Tue) 27.65 27.685 27.645 27.66 76,681
29th Dec 2025 (Mon) 27.655 27.665 27.645 27.68 81,387
26th Dec 2025 (Fri) 27.635 27.655 27.63 27.65 89,365
25th Dec 2025 (Thu) 27.595 27.65 27.595 27.66 54,645
24th Dec 2025 (Wed) 27.595 27.65 27.595 27.66 54,645
23rd Dec 2025 (Tue) 27.715 27.76 27.715 27.77 45,310
22nd Dec 2025 (Mon) 27.74 27.75 27.715 27.74 40,086
19th Dec 2025 (Fri) 27.755 27.76 27.725 27.73 54,021
18th Dec 2025 (Thu) 27.745 27.765 27.715 27.75 50,985
17th Dec 2025 (Wed) 27.695 27.70 27.665 27.69 67,612
16th Dec 2025 (Tue) 27.66 27.71 27.66 27.68 48,363
15th Dec 2025 (Mon) 27.695 27.695 27.665 27.68 43,198
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
FTSE 100 Latest
Value10,369.75
Change60.53