1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,875.00p+10.00 (+0.21%)06 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Gearing Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20254855.00p4875.00p4846.26p4875.00p39,632
Aug 5, 20254820.00p4865.00p4820.00p4865.00p53,458
Aug 4, 20254835.00p4850.00p4826.25p4845.00p36,398
Aug 1, 20254840.00p4850.00p4804.75p4845.00p18,342
Jul 31, 20254780.00p4850.00p4780.00p4850.00p28,631
Jul 30, 20254815.00p4845.00p4799.85p4830.00p54,378
Jul 29, 20254825.00p4850.00p4765.00p4840.00p60,707
Jul 28, 20254815.00p4835.00p4780.00p4825.00p78,610
Jul 25, 20254810.00p4830.00p4795.00p4830.00p21,277
Jul 24, 20254805.00p4835.00p4795.00p4820.00p34,571
Jul 23, 20254790.00p4840.00p4790.00p4830.00p38,809
Jul 22, 20254810.00p4825.00p4788.78p4820.00p55,199
Jul 21, 20254800.00p4825.00p4785.00p4825.00p38,307
Jul 18, 20254815.00p4830.00p4814.74p4815.00p25,277
Jul 17, 20254800.00p4825.00p4784.41p4825.00p38,773
Jul 16, 20254800.00p4820.00p4785.00p4810.00p57,106
Jul 15, 20254800.00p4820.00p4790.00p4805.00p74,489
Jul 14, 20254765.00p4820.00p4730.00p4805.00p58,898
Jul 11, 20254785.00p4795.00p4766.16p4790.00p29,401
Jul 10, 20254800.00p4801.70p4790.00p4800.00p35,020
Jul 9, 20254780.00p4800.00p4780.00p4785.00p34,329
Jul 8, 20254780.00p4800.00p4754.85p4785.00p34,171
Jul 7, 20254770.00p4805.00p4715.00p4785.00p39,143
Jul 4, 20254790.00p4805.00p4779.78p4790.00p29,382
Jul 3, 20254805.00p4805.00p4780.00p4805.00p20,251
Jul 2, 20254785.00p4800.00p4770.00p4790.00p44,607
Jul 1, 20254755.00p4795.00p4725.00p4795.00p23,328
Jun 30, 20254775.00p4810.00p4720.76p4785.00p42,226
Jun 27, 20254780.00p4795.00p4734.50p4785.00p24,287
Jun 26, 20254780.00p4796.38p4737.50p4770.00p48,510
Jun 25, 20254780.00p4805.00p4780.00p4785.00p43,940
Jun 24, 20254805.00p4805.00p4777.50p4790.00p31,731
Jun 23, 20254710.00p4810.00p4710.00p4785.00p45,795
Jun 20, 20254815.00p4815.00p4747.93p4790.00p93,080
Jun 19, 20254800.00p4815.00p4742.10p4795.00p41,288
Jun 18, 20254805.00p4805.00p4690.47p4760.00p48,435
Jun 17, 20254765.00p4780.00p4712.80p4770.00p32,407
Jun 16, 20254760.00p4820.00p4697.60p4775.00p43,485
Jun 13, 20254745.00p4795.00p4735.00p4765.00p25,290
Jun 12, 20254685.00p4780.00p4685.00p4770.00p23,750
Jun 11, 20254760.00p4772.45p4740.00p4770.00p24,445
Jun 10, 20254740.00p4768.79p4740.00p4765.00p21,266
Jun 9, 20254730.00p4770.00p4688.78p4770.00p36,695
Jun 6, 20254755.00p4785.00p4730.00p4770.00p23,544
Jun 5, 20254830.00p4850.00p4770.00p4785.00p54,411
Jun 4, 20254830.00p4850.00p4820.00p4840.00p19,250
Jun 3, 20254830.00p4840.00p4804.08p4840.00p26,106
Jun 2, 20254820.00p4840.00p4801.60p4835.00p44,778
May 30, 20254820.00p4835.00p4785.00p4815.00p19,791
May 29, 20254815.00p4820.00p4802.08p4810.00p47,317
123456
Showing 1 to 50 of 253

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:
07 Aug 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
Risers/fallers data from previous trading day. Today's data available from 8:15am.