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
20th May 2026 (Wed) 27.29 27.425 27.285 27.43 40,473
19th May 2026 (Tue) 27.28 27.295 27.23 27.27 60,633
18th May 2026 (Mon) 27.375 27.39 27.315 27.35 52,404
15th May 2026 (Fri) 27.38 27.385 27.34 27.35 46,204
14th May 2026 (Thu) 27.515 27.52 27.485 27.48 61,353
13th May 2026 (Wed) 27.455 27.49 27.43 27.49 38,778
12th May 2026 (Tue) 27.465 27.47 27.435 27.47 84,475
11th May 2026 (Mon) 27.555 27.555 27.52 27.53 43,710
8th May 2026 (Fri) 27.54 27.56 27.54 27.57 53,190
7th May 2026 (Thu) 27.58 27.58 27.485 27.49 72,808
6th May 2026 (Wed) 27.54 27.58 27.535 27.57 68,933
5th May 2026 (Tue) 27.435 27.475 27.435 27.47 29,194
4th May 2026 (Mon) 27.455 27.455 27.36 27.41 53,318
1st May 2026 (Fri) 27.46 27.53 27.445 27.49 144,120
30th Apr 2026 (Thu) 27.395 27.45 27.385 27.44 100,321
29th Apr 2026 (Wed) 27.58 27.59 27.505 27.55 72,936
28th Apr 2026 (Tue) 27.595 27.63 27.585 27.64 35,081
27th Apr 2026 (Mon) 27.65 27.665 27.62 27.64 27,640
24th Apr 2026 (Fri) 27.62 27.685 27.62 27.68 36,493
23rd Apr 2026 (Thu) 27.68 27.70 27.59 27.65 74,465
22nd Apr 2026 (Wed) 27.70 27.71 27.68 27.69 37,421
21st Apr 2026 (Tue) 27.68 27.70 27.635 27.65 63,453
20th Apr 2026 (Mon) 27.71 27.715 27.68 27.72 27,312
17th Apr 2026 (Fri) 27.70 27.745 27.695 27.72 42,789
16th Apr 2026 (Thu) 27.675 27.675 27.60 27.61 24,417
15th Apr 2026 (Wed) 27.65 27.66 27.63 27.65 35,602
14th Apr 2026 (Tue) 27.60 27.68 27.60 27.67 133,539
13th Apr 2026 (Mon) 27.46 27.58 27.46 27.58 29,282
10th Apr 2026 (Fri) 27.54 27.54 27.465 27.47 33,863
9th Apr 2026 (Thu) 27.525 27.59 27.485 27.55 36,213
8th Apr 2026 (Wed) 27.58 27.59 27.475 27.51 102,448
7th Apr 2026 (Tue) 27.36 27.40 27.26 27.39 48,268
6th Apr 2026 (Mon) 27.33 27.385 27.33 27.36 34,734
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
FTSE 100 Latest
Value10,443.47
Change11.13