LSE - Delayed Quote GBp

Aberforth Geared Value & Income Trust plc (AGZI.L)

106.00

0.00

(0.00%)

At close: May 1 at 3:34:13 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	106.00	108.04	106.00	106.00	106.00	27,775
Apr 30, 2025	106.00	106.00	106.00	106.00	106.00	-
Apr 29, 2025	105.00	105.00	105.00	105.00	105.00	-
Apr 28, 2025	103.50	104.70	104.70	105.00	105.00	14,380
Apr 25, 2025	103.50	104.70	104.70	103.50	103.50	2,817
Apr 24, 2025	103.50	103.50	103.50	103.50	103.50	-
Apr 23, 2025	103.50	103.50	103.50	103.50	103.50	9,602
Apr 22, 2025	103.50	103.50	103.50	103.50	103.50	6,910
Apr 17, 2025	103.50	103.50	103.50	103.50	103.50	1,000
Apr 16, 2025	104.50	103.50	102.00	103.50	103.50	68,830
Apr 15, 2025	104.50	104.25	102.00	104.50	104.50	41,128
Apr 14, 2025	104.50	104.50	104.50	104.50	104.50	-
Apr 11, 2025	106.00	104.25	104.25	104.50	104.50	10,000
Apr 10, 2025	104.50	105.00	103.00	104.50	104.50	7,976
Apr 9, 2025	105.00	105.00	104.75	104.50	104.50	24,912
Apr 8, 2025	106.00	105.75	102.00	105.00	105.00	29,455
Apr 7, 2025	105.00	106.00	102.24	105.00	105.00	6,662
Apr 4, 2025	106.50	102.00	102.00	105.00	105.00	19,509
Apr 3, 2025	105.00	106.50	106.50	105.00	105.00	1,397
Apr 2, 2025	105.00	105.00	105.00	105.00	105.00	-
Apr 1, 2025	106.00	106.00	106.00	106.00	106.00	-
Mar 31, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 28, 2025	106.50	102.75	102.75	106.50	106.50	20,996
Mar 27, 2025	106.50	107.09	106.50	106.50	106.50	28,033
Mar 26, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 25, 2025	106.50	106.50	102.25	106.50	106.50	149,819
Mar 24, 2025	106.50	102.00	102.00	106.50	106.50	9,354
Mar 21, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 20, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 19, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 18, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 17, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 14, 2025	106.50	103.00	103.00	106.50	106.50	14,922
Mar 13, 2025	106.50	104.70	102.90	106.50	106.50	53,459
Mar 12, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 11, 2025	106.50	104.77	104.77	106.50	106.50	38,175
Mar 10, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 7, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 6, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 5, 2025	106.50	106.50	106.50	106.50	106.50	-
Mar 4, 2025	106.50	104.77	104.77	106.50	106.50	14,919
Mar 3, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 28, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 27, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 26, 2025	106.50	104.70	104.70	106.50	106.50	17,797
Feb 25, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 24, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 21, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 20, 2025	106.50	107.00	106.50	106.50	106.50	16,000
Feb 19, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 18, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 17, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 14, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 13, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 12, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 11, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 10, 2025	106.50	104.28	104.28	106.50	106.50	13,043
Feb 7, 2025	106.50	104.28	104.28	106.50	106.50	13,620
Feb 6, 2025	106.50	106.50	106.50	106.50	106.50	-
Feb 5, 2025	106.50	108.50	104.28	106.50	106.50	32,072
Feb 4, 2025	106.50	104.28	104.28	106.50	106.50	1,130
Feb 3, 2025	106.50	104.28	104.28	106.50	106.50	2,424
Jan 31, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 30, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 29, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 28, 2025	106.00	104.28	104.28	106.50	106.50	3,357
Jan 27, 2025	106.50	104.28	104.28	106.50	106.50	785
Jan 24, 2025	106.50	104.28	104.28	106.50	106.50	17,812
Jan 23, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 22, 2025	106.50	104.28	104.28	106.50	106.50	12,725
Jan 21, 2025	106.50	102.05	102.00	106.50	106.50	140,000
Jan 20, 2025	106.50	104.28	104.28	106.50	106.50	3,524
Jan 17, 2025	106.50	109.50	109.50	106.50	106.50	10,000
Jan 16, 2025	106.50	107.00	107.00	106.50	106.50	8,500
Jan 15, 2025	106.50	104.28	102.00	106.50	106.50	46,542
Jan 14, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 13, 2025	106.50	104.50	104.50	106.50	106.50	23,086
Jan 10, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 9, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 8, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 7, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 6, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 3, 2025	106.50	106.50	106.50	106.50	106.50	-
Jan 2, 2025	106.50	104.26	104.26	106.50	106.50	14,900
Dec 31, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 30, 2024	106.50	110.74	110.74	106.50	106.50	4,590
Dec 27, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 24, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 23, 2024	106.50	108.00	108.00	106.50	106.50	7,000
Dec 20, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 19, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 18, 2024	106.50	110.91	110.91	106.50	106.50	22,275
Dec 17, 2024	106.50	104.25	104.25	106.50	106.50	1,727
Dec 16, 2024	106.50	106.50	105.00	106.50	106.50	49,399
Dec 13, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 12, 2024	106.50	110.91	110.91	106.50	106.50	4,400
Dec 11, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 10, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 9, 2024	106.50	103.35	103.35	106.50	106.50	6,289
Dec 6, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 5, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 4, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 3, 2024	106.50	106.50	106.50	106.50	106.50	-
Dec 2, 2024	106.50	103.35	103.35	106.50	106.50	7,461
Nov 29, 2024	106.00	108.50	108.50	106.50	106.50	50,000
Nov 28, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 27, 2024	106.50	108.91	108.91	106.50	106.50	16,975
Nov 26, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 25, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 22, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 21, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 20, 2024	106.50	108.91	108.91	106.50	106.50	183
Nov 19, 2024	106.50	102.99	102.99	106.50	106.50	2,571
Nov 18, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 15, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 14, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 13, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 12, 2024	106.50	106.50	106.50	106.50	106.50	-
Nov 11, 2024	106.00	108.68	108.68	106.50	106.50	21,747
Nov 8, 2024	106.00	108.68	108.68	106.00	106.00	27,462
Nov 7, 2024	106.00	106.00	106.00	106.00	106.00	-
Nov 6, 2024	106.00	108.68	108.68	106.00	106.00	9,590
Nov 5, 2024	106.00	106.00	106.00	106.00	106.00	-
Nov 4, 2024	106.00	106.00	106.00	106.00	106.00	-
Nov 1, 2024	106.00	108.70	103.17	106.00	106.00	131,831
Oct 31, 2024	106.00	108.72	108.72	106.00	106.00	10,000
Oct 30, 2024	106.00	106.00	106.00	106.00	106.00	-
Oct 29, 2024	106.00	103.17	103.17	106.00	106.00	7,286
Oct 28, 2024	106.00	108.00	108.00	106.00	106.00	49,784
Oct 25, 2024	106.00	101.10	101.10	106.00	106.00	38,175
Oct 24, 2024	105.50	102.95	102.50	105.50	105.50	130,429
Oct 23, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 22, 2024	105.50	107.31	102.95	105.50	105.50	32,580
Oct 21, 2024	105.50	102.94	102.94	105.50	105.50	20
Oct 18, 2024	105.50	102.94	102.94	105.50	105.50	22,038
Oct 17, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 16, 2024	102.94	102.94	102.94	105.50	105.50	63,625
Oct 15, 2024	105.50	107.34	102.86	105.50	105.50	16,915
Oct 14, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 11, 2024	105.50	107.39	102.80	105.50	105.50	68,809
Oct 10, 2024	105.50	103.61	102.80	105.50	105.50	3,726
Oct 9, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 8, 2024	105.50	103.65	103.65	105.50	105.50	25,968
Oct 7, 2024	105.50	104.11	104.11	105.50	105.50	63,625
Oct 4, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 3, 2024	105.50	108.80	108.80	105.50	105.50	2,275
Oct 2, 2024	105.50	105.50	105.50	105.50	105.50	-
Oct 1, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 30, 2024	105.50	104.11	104.11	105.50	105.50	2,550
Sep 27, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 26, 2024	105.50	108.83	104.11	105.50	105.50	23,376
Sep 25, 2024	106.00	106.50	102.00	105.50	105.50	33,997
Sep 24, 2024	105.50	110.00	105.50	105.50	105.50	26,065
Sep 23, 2024	105.50	104.00	104.00	105.50	105.50	15,450
Sep 20, 2024	105.50	108.83	105.50	105.50	105.50	79,867
Sep 19, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 18, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 17, 2024	105.50	104.11	101.00	105.50	105.50	183,281
Sep 16, 2024	105.50	106.00	104.11	105.50	105.50	72,063
Sep 13, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 12, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 11, 2024	105.50	108.83	108.70	105.50	105.50	112,984
Sep 10, 2024	105.50	104.11	104.11	105.50	105.50	3,625
Sep 9, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 6, 2024	105.50	105.50	105.50	105.50	105.50	58,535
Sep 5, 2024	105.50	105.50	105.50	105.50	105.50	-
Sep 4, 2024	105.00	105.00	105.00	105.00	105.00	45,000
Sep 3, 2024	105.00	105.00	105.00	105.00	105.00	-
Sep 2, 2024	105.00	105.00	105.00	105.00	105.00	20,000
Aug 30, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 29, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 28, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 27, 2024	105.00	108.70	108.70	105.00	105.00	9,149
Aug 23, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 22, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 21, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 20, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 19, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 16, 2024	105.00	103.34	103.34	105.00	105.00	41,812
Aug 15, 2024	105.00	108.80	108.80	105.00	105.00	5,000
Aug 14, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 13, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 12, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 9, 2024	105.00	108.80	105.00	105.00	105.00	11,765
Aug 8, 2024	105.00	103.40	103.40	105.00	105.00	2,417,750
Aug 7, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 6, 2024	105.00	103.34	103.34	105.00	105.00	1,781
Aug 5, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 2, 2024	105.00	105.00	105.00	105.00	105.00	-
Aug 1, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 31, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 30, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 29, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 26, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 25, 2024	105.00	103.34	103.34	105.00	105.00	8,268
Jul 24, 2024	105.00	103.34	103.34	105.00	105.00	5,090
Jul 23, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 22, 2024	105.00	103.30	103.30	105.00	105.00	10,000
Jul 19, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 18, 2024	105.00	103.30	103.30	105.00	105.00	6,440
Jul 17, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 16, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 15, 2024	105.00	105.09	103.22	105.00	105.00	47,356
Jul 12, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 11, 2024	105.00	103.22	103.22	105.00	105.00	5,000
Jul 10, 2024	105.00	103.22	103.22	105.00	105.00	4
Jul 9, 2024	105.00	102.90	102.90	105.00	105.00	9,537
Jul 8, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 5, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 4, 2024	105.00	101.90	101.90	105.00	105.00	2
Jul 3, 2024	105.00	105.00	105.00	105.00	105.00	-
Jul 2, 2024	100.00	100.00	97.00	100.00	100.00	1,631,095
Jul 1, 2024	100.00	96.00	96.00	100.00	100.00	3

SSONl.XC

AIC.L Achilles Investment Company Limited

103.00

0.00%

SHIP.L Tufton Assets Limited

1.0300

-4.63%

ENRG.L VH Global Energy Infrastructure PLC

54.20

+1.50%

PCFT.L Polar Capital Global Financials Trust plc

195.20

+0.41%

DGI9.L Digital 9 Infrastructure PLC

7.64

-8.72%

BBUC Brookfield Business Corporation

25.69

-2.06%

GCP.L GCP Infrastructure Investments Limited

70.90

-0.84%

INPP.L International Public Partnerships Limited

111.20

0.00%

VEIL.L Vietnam Enterprise Investments Limited

523.00

+0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aberforth Geared Value & Income Trust plc (AGZI.L)

Related Tickers