LSE · CGT · stock
Capital Gearing Ord (CGT) stock price history
Every LSE trading session of Capital Gearing Ord from Feb 28, 1973 to Nov 12, 2026: 12,824 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGT adjusted close, 1973 to 2026
- £5.30
- All time high, 2026
- £5.36
- 52 week high, £4.85 low
- 12,824
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
CGT key facts
- Capital Gearing Ord (CGT) closed at £5.17 on Nov 12, 2026 on LSE.
- CGT's all time high close is £5.30, set on Aug 7, 2026; its all time low close is £0.0035 on May 31, 1977.
- CGT's 52 week range is £4.85 to £5.36.
- CGT returned +4.2% over the year to Nov 12, 2026 and +0.7% over five years.
- Over ten years CGT returned +37%, +3.2% a year compounded.
- CGT's deepest drawdown was -98.8% from May 30, 1973 to May 31, 1977.
- DataCedar holds 12,824 daily sessions of CGT history from Feb 28, 1973 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGT price chart, 1973 to 2026
CGT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -1.9% |
| 6 months | +1.8% |
| Year to date | +4.9% |
| 1 year | +4.2% |
| 3 years | +15.7% |
| 5 years | +0.7% |
| 10 years | +37.5% |
| Since Feb 28, 1973 | +1,715% |
| Compound annual growth, 53.7 years | +5.5% |
CGT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.30 on Aug 7, 2026
- All time low close
- £0.0035 on May 31, 1977
- 52 week high
- £5.36 on Aug 7, 2026
- 52 week low
- £4.85 on Dec 23, 2025
- Deepest drawdown
- -98.8% from May 30, 1973 to May 31, 1977, recovered Jan 10, 1989
- Best single session
- +100.0% on Sep 30, 1975
- Worst single session
- -90.0% on Jan 3, 1977
- Volatility, 1 year annualised
- 7.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1973
- 18.1×
- Best calendar year
- 1979, +148%
- Worst calendar year
- 1977, -92%
CGT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 28, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £4.95 | £5.36 | £4.87 | £5.17 | +4.9% | 58.2M | 216 |
| 2025 | £4.76 | £5.00 | £4.62 | £4.93 | +3.3% | 98.6M | 253 |
| 2024 | £4.68 | £4.89 | £4.52 | £4.77 | +2.0% | 152.3M | 253 |
| 2023 | £4.94 | £5.01 | £4.32 | £4.68 | -4.5% | 154.6M | 251 |
| 2022 | £5.18 | £5.33 | £4.48 | £4.90 | -5.0% | 161.8M | 250 |
| 2021 | £4.71 | £5.22 | £4.18 | £5.16 | +9.8% | 118.5M | 253 |
| 2020 | £4.41 | £4.72 | £3.39 | £4.70 | +7.2% | 66.2M | 252 |
| 2019 | £4.04 | £4.44 | £4.04 | £4.38 | +7.7% | 48.6M | 226 |
| 2018 | £3.96 | £4.20 | £3.79 | £4.07 | +2.5% | 20.6M | 200 |
| 2017 | £3.79 | £4.00 | £3.75 | £3.97 | +6.0% | 10.1M | 212 |
| 2016 | £3.25 | £3.79 | £3.23 | £3.74 | +15.3% | 5M | 227 |
| 2015 | £3.27 | £3.57 | £3.15 | £3.25 | -2.4% | 3.4M | 210 |
| 2014 | £3.24 | £3.46 | £3.03 | £3.32 | +4.7% | 2.8M | 188 |
| 2013 | £3.49 | £3.66 | £3.18 | £3.18 | -9.4% | 2.2M | 204 |
| 2012 | £3.13 | £3.51 | £2.95 | £3.51 | +12.5% | 3M | 198 |
| 2011 | £3.04 | £3.25 | £2.83 | £3.12 | +2.6% | 2.2M | 152 |
| 2010 | £2.57 | £3.08 | £2.49 | £3.04 | +18.2% | 1.8M | 239 |
| 2009 | £2.12 | £2.67 | £2.12 | £2.57 | +21.4% | 2M | 228 |
| 2008 | £2.04 | £2.24 | £1.94 | £2.12 | +3.9% | 5M | 222 |
| 2007 | £2.20 | £2.25 | £1.95 | £2.04 | -5.5% | 3.1M | 203 |
| 2006 | £2.12 | £2.18 | £1.96 | £2.16 | +1.1% | 1.4M | 114 |
| 2005 | £1.91 | £2.18 | £1.75 | £2.13 | +11.9% | 1.2M | 128 |
| 2004 | £1.57 | £1.99 | £1.51 | £1.91 | +21.5% | 1.2M | 115 |
| 2003 | £1.22 | £1.59 | £1.20 | £1.57 | +28.4% | 4.4M | 246 |
| 2002 | £1.19 | £1.31 | £1.13 | £1.22 | +2.5% | 3.5M | 260 |
| 2001 | £0.9653 | £1.22 | £0.9653 | £1.19 | +23.5% | 2.2M | 261 |
| 2000 | £1.00 | £1.01 | £0.9229 | £0.9653 | -3.7% | 9M | 260 |
| 1999 | £0.8679 | £1.01 | £0.8679 | £1.00 | +15.5% | 30.3M | 261 |
| 1998 | £0.7881 | £0.8929 | £0.7782 | £0.8679 | +10.1% | 31M | 261 |
| 1997 | £0.6933 | £0.7981 | £0.6883 | £0.7881 | +13.7% | 0 | 261 |
| 1996 | £0.5736 | £0.7033 | £0.5636 | £0.6933 | +20.9% | 0 | 262 |
| 1995 | £0.4738 | £0.5736 | £0.4688 | £0.5736 | +21.1% | 0 | 260 |
| 1994 | £0.5087 | £0.5287 | £0.4519 | £0.4738 | -6.9% | 0 | 260 |
| 1993 | £0.3721 | £0.5087 | £0.3721 | £0.5087 | +36.7% | 0 | 261 |
| 1992 | £0.3042 | £0.4040 | £0.3042 | £0.3721 | +22.3% | 0 | 262 |
| 1991 | £0.2743 | £0.3840 | £0.2544 | £0.3042 | +10.9% | 0 | 261 |
| 1990 | £0.5436 | £0.5835 | £0.2244 | £0.2743 | -49.5% | 0 | 261 |
| 1989 | £0.2873 | £0.7930 | £0.2873 | £0.5436 | +89.2% | 0 | 260 |
| 1988 | £0.1825 | £0.2873 | £0.1775 | £0.2873 | +57.4% | 0 | 261 |
| 1987 | £0.1177 | £0.2244 | £0.1177 | £0.1825 | +55.1% | 0 | 261 |
| 1986 | £0.0878 | £0.1177 | £0.0878 | £0.1177 | +34.1% | 0 | 261 |
| 1985 | £0.0618 | £0.0878 | £0.0618 | £0.0878 | +41.9% | 0 | 261 |
| 1984 | £0.0409 | £0.0618 | £0.0399 | £0.0618 | +51.2% | 0 | 261 |
| 1983 | £0.0259 | £0.0409 | £0.0259 | £0.0409 | +57.7% | 0 | 260 |
| 1982 | £0.0204 | £0.0259 | £0.0199 | £0.0259 | +26.8% | 0 | 261 |
| 1981 | £0.0259 | £0.0259 | £0.0199 | £0.0204 | -21.1% | 0 | 261 |
| 1980 | £0.0204 | £0.0264 | £0.0169 | £0.0259 | +26.8% | 0 | 262 |
| 1979 | £0.0082 | £0.0214 | £0.0082 | £0.0204 | +148.5% | 0 | 261 |
| 1978 | £0.0035 | £0.0085 | £0.0035 | £0.0082 | +135.7% | 0 | 260 |
| 1977 | £0.0045 | £0.0045 | £0.0035 | £0.0035 | -92.2% | 0 | 260 |
| 1976 | £0.0499 | £0.0648 | £0.0449 | £0.0449 | -10.0% | 0 | 262 |
| 1975 | £0.0349 | £0.0499 | £0.0125 | £0.0499 | +42.9% | 0 | 261 |
| 1974 | £0.1620 | £0.1620 | £0.0349 | £0.0349 | -78.5% | 0 | 261 |
| 1973 | £0.2849 | £0.2991 | £0.1620 | £0.1620 | n/a | 0 | 219 |
CGT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £5.17 | +0.6% |
| October 2026 | £5.14 | -0.8% |
| September 2026 | £5.18 | -1.5% |
| August 2026 | £5.26 | +1.0% |
| July 2026 | £5.21 | +2.4% |
| June 2026 | £5.09 | -1.3% |
| May 2026 | £5.16 | +1.4% |
| April 2026 | £5.09 | +2.1% |
| March 2026 | £4.98 | -1.7% |
| February 2026 | £5.07 | +2.2% |
| January 2026 | £4.96 | +0.6% |
| December 2025 | £4.93 | -0.8% |
About the CGT data
Daily bars. 12,824 sessions from Feb 28, 1973 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACGT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CGT share price history
