1. Share Prices

  2. Aberforth Geared Value & Income Trust PLC (AGVI)

85.50p-0.50 (-0.58%)06 Aug 2025, 16:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberforth Geared Value & Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202586.50p88.00p85.18p86.00p264,424
Aug 4, 202588.00p88.00p84.17p86.25p183,628
Aug 1, 202583.00p85.33p83.00p83.00p34,418
Jul 31, 202585.00p87.24p84.75p84.00p143,408
Jul 30, 202583.00p87.50p83.00p83.00p42,706
Jul 29, 202584.00p87.00p84.00p84.50p5,277
Jul 28, 202587.36p87.36p85.70p86.00p27,950
Jul 25, 202583.00p85.92p83.00p84.75p18,209
Jul 24, 202583.50p87.00p83.50p85.50p7,546
Jul 23, 202587.50p87.50p84.00p84.50p17,379
Jul 22, 202587.30p87.30p84.60p85.25p16,652
Jul 21, 202587.25p87.30p84.17p85.50p68,171
Jul 18, 202584.00p86.77p83.27p84.00p107,253
Jul 17, 202586.66p86.85p84.17p85.75p29,244
Jul 16, 202586.85p86.85p83.72p85.25p16,574
Jul 15, 202586.87p86.87p83.74p85.25p90,044
Jul 14, 202583.72p86.90p83.00p85.25p28,529
Jul 11, 202587.00p87.00p83.00p85.00p50,855
Jul 10, 202583.00p86.96p83.00p83.00p59,396
Jul 9, 202583.00p87.00p83.00p85.25p59,810
Jul 8, 202583.50p87.50p83.50p83.50p56,569
Jul 7, 202587.00p87.50p83.00p87.00p148,165
Jul 4, 202583.50p86.78p80.24p83.50p57,082
Jul 3, 202583.00p86.78p83.00p85.00p26,211
Jul 2, 202583.50p86.83p82.00p83.50p66,975
Jul 1, 202585.00p87.31p82.00p85.00p47,548
Jun 30, 202585.00p85.00p82.48p83.50p118,053
Jun 27, 202584.65p84.65p82.06p83.25p21,573
Jun 26, 202583.00p85.84p81.64p83.00p80,383
Jun 25, 202583.00p83.50p81.40p82.25p64,007
Jun 24, 202583.50p83.50p83.00p83.50p17,628
Jun 23, 202583.19p83.19p83.19p81.00p3,000
Jun 20, 202579.50p83.50p78.00p80.00p347,421
Jun 19, 202581.00p82.52p79.00p82.00p42,251
Jun 18, 202581.00p83.22p80.45p81.00p54,984
Jun 17, 202580.45p80.45p80.45p82.25p12,432
Jun 16, 202580.00p83.64p80.00p80.00p14,353
Jun 13, 202580.00p83.58p79.55p80.00p74,752
Jun 12, 202583.56p83.56p81.25p82.50p12,438
Jun 11, 202581.00p85.00p80.00p81.00p69,396
Jun 10, 202580.00p84.50p80.00p80.00p392,788
Jun 9, 202583.50p83.50p80.55p80.50p152,673
Jun 6, 202581.00p84.00p81.00p84.00p41,545
Jun 5, 202584.00p84.00p83.00p84.00p29,776
Jun 4, 202579.00p83.50p79.00p80.00p43,478
Jun 3, 202580.00p84.00p80.00p80.00p84,738
Jun 2, 202581.50p83.97p81.50p82.50p21,322
May 30, 202583.00p83.50p78.25p83.50p41,888
May 29, 202582.50p82.50p78.50p80.50p12,962
May 28, 202580.50p83.00p77.50p80.25p158,023
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41