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 N (CGNG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.64 34.04 33.58 34.03 56,912
5th Feb 2026 (Thu) 33.40 33.40 32.98 33.09 34,215
4th Feb 2026 (Wed) 33.87 33.885 33.16 33.36 44,660
3rd Feb 2026 (Tue) 33.95 34.02 33.50 33.83 26,309
2nd Feb 2026 (Mon) 33.545 34.03 33.545 33.94 61,298
30th Jan 2026 (Fri) 34.065 34.13 33.52 33.67 47,602
29th Jan 2026 (Thu) 34.37 34.37 33.68 34.22 45,232
28th Jan 2026 (Wed) 34.349 34.36 34.099 34.20 30,839
27th Jan 2026 (Tue) 34.06 34.24 34.05 34.20 68,021
26th Jan 2026 (Mon) 33.64 33.745 33.63 33.67 28,238
23rd Jan 2026 (Fri) 33.32 33.57 33.32 33.57 47,122
22nd Jan 2026 (Thu) 33.445 33.49 33.31 33.39 29,881
21st Jan 2026 (Wed) 33.01 33.33 32.93 33.19 62,906
20th Jan 2026 (Tue) 33.00 33.08 32.805 32.84 28,396
19th Jan 2026 (Mon) 33.38 33.38 33.17 33.38 29,738
16th Jan 2026 (Fri) 33.38 33.38 33.17 33.38 29,738
15th Jan 2026 (Thu) 33.41 33.555 33.35 33.40 59,506
14th Jan 2026 (Wed) 33.20 33.22 33.04 33.23 42,863
13th Jan 2026 (Tue) 33.48 33.48 33.28 33.53 26,040
12th Jan 2026 (Mon) 33.30 33.55 33.29 33.53 25,690
9th Jan 2026 (Fri) 33.10 33.235 32.98 33.20 52,523
8th Jan 2026 (Thu) 32.93 33.00 32.88 32.98 43,182
7th Jan 2026 (Wed) 33.095 33.13 32.995 33.01 29,891
6th Jan 2026 (Tue) 33.24 33.35 33.20 33.23 96,235
5th Jan 2026 (Mon) 32.86 33.055 32.775 33.01 25,678
2nd Jan 2026 (Fri) 32.47 32.59 32.425 32.58 152,464
1st Jan 2026 (Thu) 32.03 32.085 31.955 31.93 50,297
31st Dec 2025 (Wed) 32.03 32.085 31.955 31.93 50,297
30th Dec 2025 (Tue) 32.12 32.17 32.06 32.05 27,604
29th Dec 2025 (Mon) 31.93 32.00 31.885 32.01 55,807
26th Dec 2025 (Fri) 32.05 32.13 32.005 32.17 47,354
25th Dec 2025 (Thu) 32.18 32.23 32.17 32.23 27,682
24th Dec 2025 (Wed) 32.18 32.23 32.17 32.23 27,682
23rd Dec 2025 (Tue) 32.01 32.18 31.99 32.19 32,403
22nd Dec 2025 (Mon) 31.85 31.96 31.85 31.96 19,356
19th Dec 2025 (Fri) 31.70 31.85 31.67 31.79 37,438
18th Dec 2025 (Thu) 31.37 31.58 31.37 31.47 41,736
17th Dec 2025 (Wed) 31.47 31.47 31.04 31.06 29,499
16th Dec 2025 (Tue) 31.42 31.48 31.27 31.39 29,756
15th Dec 2025 (Mon) 31.84 31.85 31.62 31.63 41,327
12th Dec 2025 (Fri) 32.01 32.04 31.555 31.65 63,427
11th Dec 2025 (Thu) 31.91 32.09 31.80 32.08 31,298
10th Dec 2025 (Wed) 31.79 32.075 31.73 32.03 16,092
9th Dec 2025 (Tue) 31.64 31.76 31.64 31.75 18,967
8th Dec 2025 (Mon) 31.86 31.89 31.71 31.815 35,515
FTSE 100 Latest
Value10,369.75
Change60.53