1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,941.39p-3.61 (-0.07%)07 Nov 2025, 08:52
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
Nov 6, 20254945.00p4955.00p4906.00p4945.00p22,683
Nov 5, 20254920.00p4955.00p4900.08p4950.00p41,366
Nov 4, 20254950.00p4950.00p4899.96p4940.00p38,283
Nov 3, 20254950.00p4955.00p4870.00p4950.00p38,193
Oct 31, 20254945.00p4965.00p4937.88p4945.00p35,201
Oct 30, 20254950.00p4970.00p4904.27p4945.00p26,503
Oct 29, 20254960.00p4970.00p4875.00p4965.00p24,527
Oct 28, 20254970.00p4970.00p4940.00p4960.00p25,649
Oct 27, 20254855.00p4980.00p4855.00p4960.00p95,693
Oct 24, 20254920.00p4972.55p4915.00p4950.00p23,416
Oct 23, 20254915.00p4940.00p4910.00p4930.00p34,456
Oct 22, 20254880.00p4930.00p4860.00p4920.00p33,855
Oct 21, 20254900.00p4924.00p4895.60p4915.00p35,107
Oct 20, 20254900.00p4920.00p4875.00p4915.00p42,987
Oct 17, 20254920.00p4920.00p4890.00p4910.00p30,810
Oct 16, 20254915.00p4925.00p4910.00p4920.00p14,615
Oct 15, 20254910.00p4920.00p4880.00p4915.00p40,930
Oct 14, 20254810.00p4910.00p4810.00p4905.00p63,537
Oct 13, 20254900.00p4910.00p4885.00p4905.00p48,249
Oct 10, 20254900.00p4900.00p4820.00p4895.00p44,547
Oct 9, 20254800.00p4902.07p4800.00p4895.00p62,320
Oct 8, 20254875.00p4900.00p4815.00p4895.00p97,300
Oct 7, 20254880.00p4900.00p4879.50p4890.00p46,325
Oct 6, 20254890.00p4900.00p4884.78p4895.00p42,934
Oct 3, 20254895.00p4900.00p4875.00p4895.00p35,229
Oct 2, 20254885.00p4900.00p4805.00p4890.00p26,883
Oct 1, 20254870.00p4910.00p4870.00p4910.00p57,653
Sep 30, 20254860.00p4885.40p4849.00p4885.00p29,271
Sep 29, 20254875.00p4885.00p4805.00p4880.00p35,030
Sep 26, 20254860.00p4890.00p4850.00p4875.00p70,303
Sep 25, 20254860.00p4900.00p4845.00p4865.00p31,182
Sep 24, 20254860.00p4885.00p4850.00p4870.00p45,089
Sep 23, 20254855.00p4885.00p4831.22p4865.00p20,268
Sep 22, 20254865.00p4895.00p4845.29p4860.00p38,178
Sep 19, 20254855.00p4865.00p4795.00p4860.00p135,695
Sep 18, 20254790.00p4865.00p4790.00p4850.00p107,257
Sep 17, 20254860.00p4885.00p4850.00p4865.00p25,789
Sep 16, 20254860.00p4880.00p4851.00p4855.00p24,500
Sep 15, 20254865.00p4900.00p4846.19p4865.00p43,759
Sep 12, 20254865.00p4875.00p4860.00p4865.00p28,040
Sep 11, 20254860.00p4875.00p4840.06p4865.00p34,674
Sep 10, 20254855.00p4875.00p4795.00p4860.00p44,395
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.7014.77
Goodwin PLC22,233.004.87
Watches Of Switzerland Group PLC413.002.53
Close Brothers Group PLC433.402.27
Sdcl Efficiency Income Trust PLC62.202.13
Moonpig Group PLC209.501.70