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
10th Jul 2026 (Fri) 27.305 27.305 27.235 27.28 30,928
9th Jul 2026 (Thu) 27.29 27.345 27.29 27.31 58,980
8th Jul 2026 (Wed) 27.28 27.285 27.235 27.28 44,832
7th Jul 2026 (Tue) 27.36 27.36 27.29 27.31 45,412
6th Jul 2026 (Mon) 27.365 27.395 27.365 27.40 27,972
3rd Jul 2026 (Fri) 27.365 27.38 27.365 27.38 0
2nd Jul 2026 (Thu) 27.365 27.38 27.335 27.38 37,579
1st Jul 2026 (Wed) 27.295 27.325 27.295 27.32 39,977
30th Jun 2026 (Tue) 27.375 27.39 27.32 27.33 60,539
29th Jun 2026 (Mon) 27.38 27.39 27.36 27.39 40,215
26th Jun 2026 (Fri) 27.48 27.515 27.47 27.49 33,659
25th Jun 2026 (Thu) 27.495 27.51 27.47 27.48 30,974
24th Jun 2026 (Wed) 27.475 27.495 27.47 27.48 24,336
23rd Jun 2026 (Tue) 27.39 27.45 27.39 27.42 46,397
22nd Jun 2026 (Mon) 27.41 27.42 27.395 27.41 35,250
19th Jun 2026 (Fri) 27.475 27.495 27.455 27.47 41,114
18th Jun 2026 (Thu) 27.475 27.495 27.455 27.47 41,114
17th Jun 2026 (Wed) 27.495 27.52 27.39 27.40 102,347
16th Jun 2026 (Tue) 27.52 27.535 27.51 27.52 45,147
15th Jun 2026 (Mon) 27.55 27.56 27.505 27.53 76,005
12th Jun 2026 (Fri) 27.465 27.49 27.44 27.48 63,197
11th Jun 2026 (Thu) 27.375 27.505 27.365 27.50 234,853
10th Jun 2026 (Wed) 27.375 27.40 27.335 27.34 61,751
9th Jun 2026 (Tue) 27.375 27.405 27.335 27.38 60,634
8th Jun 2026 (Mon) 27.365 27.365 27.31 27.32 47,082
5th Jun 2026 (Fri) 27.385 27.385 27.31 27.33 59,185
4th Jun 2026 (Thu) 27.445 27.465 27.445 27.46 33,809
3rd Jun 2026 (Wed) 27.435 27.44 27.40 27.42 60,445
2nd Jun 2026 (Tue) 27.50 27.50 27.47 27.49 49,232
1st Jun 2026 (Mon) 27.43 27.48 27.415 27.48 52,122
29th May 2026 (Fri) 27.47 27.505 27.465 27.48 27,492
28th May 2026 (Thu) 27.535 27.60 27.53 27.59 55,411
27th May 2026 (Wed) 27.535 27.56 27.52 27.53 81,956
26th May 2026 (Tue) 27.535 27.535 27.50 27.53 54,823
25th May 2026 (Mon) 27.46 27.46 27.415 27.46 55,901
22nd May 2026 (Fri) 27.46 27.46 27.415 27.46 55,901
21st May 2026 (Thu) 27.355 27.44 27.345 27.44 88,583
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
FTSE 100 Latest
Value10,497.29
Change24.84