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 I (CGXU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.23 27.245 27.07 27.09 29,871
17th Jul 2025 (Thu) 27.08 27.23 27.06 27.21 21,284
16th Jul 2025 (Wed) 26.91 27.09 26.845 27.09 42,842
15th Jul 2025 (Tue) 27.05 27.05 26.90 26.93 39,059
14th Jul 2025 (Mon) 26.93 27.015 26.91 27.00 34,510
11th Jul 2025 (Fri) 26.99 27.02 26.98 27.00 10,078
10th Jul 2025 (Thu) 27.20 27.235 27.09 27.22 26,406
9th Jul 2025 (Wed) 27.17 27.23 27.10 27.23 37,703
8th Jul 2025 (Tue) 27.01 27.15 27.01 27.13 56,258
7th Jul 2025 (Mon) 27.04 27.08 26.84 26.92 34,194
4th Jul 2025 (Fri) 27.145 27.23 27.145 27.21 8,401
3rd Jul 2025 (Thu) 27.145 27.23 27.145 27.21 8,401
2nd Jul 2025 (Wed) 26.93 27.15 26.93 27.17 43,710
1st Jul 2025 (Tue) 27.00 27.03 26.885 26.99 100,066
30th Jun 2025 (Mon) 27.03 27.15 26.98 27.13 43,683
27th Jun 2025 (Fri) 27.26 27.44 27.22 27.35 50,374
26th Jun 2025 (Thu) 27.03 27.175 27.00 27.18 76,640
25th Jun 2025 (Wed) 26.78 26.825 26.78 26.81 32,218
24th Jun 2025 (Tue) 26.785 26.98 26.759 26.93 20,125
23rd Jun 2025 (Mon) 26.11 26.435 26.11 26.43 18,335
20th Jun 2025 (Fri) 26.47 26.47 26.265 26.27 18,823
19th Jun 2025 (Thu) 26.43 26.56 26.40 26.39 25,624
18th Jun 2025 (Wed) 26.43 26.56 26.40 26.39 25,624
17th Jun 2025 (Tue) 26.615 26.65 26.39 26.42 41,567
16th Jun 2025 (Mon) 26.86 26.91 26.76 26.77 16,946
13th Jun 2025 (Fri) 26.54 26.70 26.49 26.55 12,988
12th Jun 2025 (Thu) 26.87 26.99 26.87 26.89 19,455
11th Jun 2025 (Wed) 26.90 27.005 26.87 26.91 20,349
10th Jun 2025 (Tue) 26.88 26.925 26.77 26.84 27,234
9th Jun 2025 (Mon) 26.76 26.87 26.75 26.82 17,275
6th Jun 2025 (Fri) 26.699 26.75 26.675 26.74 17,539
5th Jun 2025 (Thu) 26.69 26.74 26.56 26.63 17,068
4th Jun 2025 (Wed) 26.62 26.695 26.59 26.62 16,032
3rd Jun 2025 (Tue) 26.34 26.49 26.32 26.47 18,904
2nd Jun 2025 (Mon) 26.385 26.58 26.26 26.58 50,565
30th May 2025 (Fri) 26.36 26.42 26.22 26.37 28,368
29th May 2025 (Thu) 26.56 26.56 26.43 26.51 25,646
28th May 2025 (Wed) 26.50 26.51 26.39 26.40 44,103
27th May 2025 (Tue) 26.60 26.69 26.60 26.66 20,644
26th May 2025 (Mon) 26.35 26.35 26.35 26.35 0
24th May 2025 (Sat) 26.26 26.38 26.25 26.35 14,832
23rd May 2025 (Fri) 26.26 26.38 26.25 26.37 14,832
22nd May 2025 (Thu) 26.319 26.45 26.319 26.44 24,083
21st May 2025 (Wed) 26.63 26.649 26.37 26.37 15,168
20th May 2025 (Tue) 26.45 26.52 26.45 26.51 20,229
19th May 2025 (Mon) 26.25 26.37 26.22 26.36 14,581
FTSE 100 Latest
Value8,992.12
Change19.48