1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,860.00p+10.00 (+0.21%)09 Sep 2025, 16:35
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
Sep 9, 20254845.00p4870.00p4841.00p4860.00p42,126
Sep 8, 20254830.00p4875.00p4825.00p4850.00p37,503
Sep 5, 20254805.00p4850.00p4805.00p4845.00p35,788
Sep 4, 20254820.00p4845.00p4804.76p4835.00p41,350
Sep 3, 20254875.00p4875.00p4790.00p4835.00p23,175
Sep 2, 20254830.00p4840.00p4815.25p4825.00p25,122
Sep 1, 20254840.00p4875.00p4830.00p4835.00p33,674
Aug 29, 20254840.00p4875.00p4830.00p4840.00p26,096
Aug 28, 20254875.00p4875.00p4830.00p4840.00p24,895
Aug 27, 20254845.00p4870.00p4830.00p4860.00p45,921
Aug 26, 20254845.00p4872.75p4818.10p4840.00p32,484
Aug 22, 20254870.00p4875.00p4840.00p4870.00p23,750
Aug 21, 20254850.00p4875.00p4828.74p4840.00p25,594
Aug 20, 20254840.00p4875.00p4815.00p4865.00p27,156
Aug 19, 20254825.00p4875.00p4825.00p4825.00p23,899
Aug 18, 20254840.00p4850.00p4810.90p4850.00p33,558
Aug 15, 20254840.00p4875.00p4810.00p4810.00p43,312
Aug 14, 20254835.00p4870.00p4820.00p4825.00p20,393
Aug 13, 20254860.00p4870.00p4835.00p4835.00p23,855
Aug 12, 20254840.00p4868.84p4825.00p4855.00p23,565
Aug 11, 20254840.00p4851.21p4835.00p4845.00p34,880
Aug 8, 20254865.00p4865.00p4845.00p4855.00p14,231
Aug 7, 20254865.00p4870.00p4849.31p4870.00p13,618
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.