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 (CGUI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.30 25.30 25.30 25.29 1,700
17th Jul 2025 (Thu) 25.26 25.29 25.26 25.27 3,960
16th Jul 2025 (Wed) 25.26 25.26 25.26 25.2531 0
15th Jul 2025 (Tue) 25.26 25.26 25.26 25.25 840
14th Jul 2025 (Mon) 25.26 25.26 25.255 25.255 400
11th Jul 2025 (Fri) 25.25 25.26 25.25 25.26 1,218
10th Jul 2025 (Thu) 25.26 25.27 25.26 25.27 210
9th Jul 2025 (Wed) 25.26 25.28 25.26 25.28 0
8th Jul 2025 (Tue) 25.26 25.27 25.26 25.27 2,331
7th Jul 2025 (Mon) 25.25 25.26 25.25 25.26 2,375
4th Jul 2025 (Fri) 25.24 25.26 25.23 25.24 3,100
3rd Jul 2025 (Thu) 25.24 25.26 25.23 25.24 3,100
2nd Jul 2025 (Wed) 25.25 25.25 25.22 25.22 1,940
1st Jul 2025 (Tue) 25.24 25.25 25.23 25.22 1,881
30th Jun 2025 (Mon) 25.23 25.23 25.23 25.23 200
27th Jun 2025 (Fri) 25.22 25.22 25.22 25.22 0
26th Jun 2025 (Thu) 25.29 25.29 25.29 25.32 100
25th Jun 2025 (Wed) 25.29 25.29 25.29 25.29 0
24th Jun 2025 (Tue) 25.29 25.29 25.29 25.289 200
23rd Jun 2025 (Mon) 25.28 25.28 25.28 25.275 1,144
20th Jun 2025 (Fri) 25.26 25.26 25.26 25.26 144
19th Jun 2025 (Thu) 25.25 25.25 25.25 25.26 100
18th Jun 2025 (Wed) 25.25 25.25 25.25 25.26 100
17th Jun 2025 (Tue) 25.26 25.26 25.25 25.25 923
16th Jun 2025 (Mon) 25.23 25.24 25.23 25.24 0
13th Jun 2025 (Fri) 25.23 25.23 25.22 25.225 1,495
12th Jun 2025 (Thu) 25.21 25.24 25.21 25.24 0
11th Jun 2025 (Wed) 25.21 25.21 25.21 25.213 200
10th Jun 2025 (Tue) 25.21 25.22 25.21 25.21 1,527
9th Jun 2025 (Mon) 25.21 25.21 25.21 25.21 0
6th Jun 2025 (Fri) 25.21 25.21 25.195 25.195 0
5th Jun 2025 (Thu) 25.21 25.22 25.21 25.21 245
4th Jun 2025 (Wed) 25.22 25.22 25.22 25.2146 400
3rd Jun 2025 (Tue) 25.20 25.20 25.20 25.19 100
2nd Jun 2025 (Mon) 25.20 25.20 25.19 25.20 1,442
30th May 2025 (Fri) 25.25 25.25 25.19 25.19 0
29th May 2025 (Thu) 25.25 25.28 25.25 25.25 2,854
28th May 2025 (Wed) 25.255 25.255 25.255 25.255 0
27th May 2025 (Tue) 25.25 25.25 25.25 25.25 0
26th May 2025 (Mon) 25.25 25.25 25.25 25.25 0
24th May 2025 (Sat) 25.24 25.24 25.24 25.25 1,000
23rd May 2025 (Fri) 25.24 25.24 25.24 25.24 1,000
22nd May 2025 (Thu) 25.22 25.22 25.22 25.22 0
21st May 2025 (Wed) 25.25 25.25 25.25 25.25 0
20th May 2025 (Tue) 25.24 25.24 25.24 25.24 0
19th May 2025 (Mon) 25.23 25.23 25.23 25.23 35
FTSE 100 Latest
Value8,992.12
Change19.48