Aberforth Geared Value & Income Trust (AGVI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Aberforth Geared Value & Income Trust

Date Open High Low Close* Volume
07/03/2025 77.00p 77.00p 72.58p 77.00p 1023263
06/03/2025 76.80p 76.80p 74.99p 76.80p 8155
05/03/2025 76.00p 76.00p 74.00p 74.00p 221053
04/03/2025 74.00p 75.40p 72.13p 74.00p 1060769
03/03/2025 74.00p 75.40p 72.24p 74.40p 844616
28/02/2025 74.00p 77.20p 72.75p 77.20p 2655842
27/02/2025 74.60p 75.54p 74.40p 74.40p 3500
26/02/2025 74.60p 75.58p 72.22p 74.40p 13453
25/02/2025 74.60p 73.10p 72.05p 73.10p 80176
24/02/2025 74.60p 75.00p 74.00p 74.60p 17689
21/02/2025 74.60p 75.59p 74.60p 74.60p 5632
20/02/2025 77.20p 77.21p 75.41p 75.70p 41859
19/02/2025 74.80p 77.18p 74.80p 74.80p 23678
18/02/2025 76.00p 77.17p 76.10p 76.10p 24487
17/02/2025 76.00p 77.17p 75.01p 77.00p 20698
14/02/2025 74.60p 77.27p 75.10p 76.10p 22373
13/02/2025 74.60p 77.09p 74.60p 77.00p 25739
12/02/2025 77.00p 77.44p 74.00p 75.50p 32578
11/02/2025 74.00p 77.10p 74.00p 74.00p 190773
10/02/2025 77.00p 77.60p 75.04p 75.80p 48196
07/02/2025 77.00p 77.00p 75.50p 75.50p 66104
06/02/2025 71.60p 74.00p 71.60p 74.00p 61845
05/02/2025 74.00p 76.00p 72.40p 73.80p 1044919
04/02/2025 72.40p 75.67p 72.40p 74.30p 130461
03/02/2025 74.00p 76.40p 73.83p 75.20p 5412
31/01/2025 74.00p 76.60p 73.30p 74.00p 241389
30/01/2025 74.00p 77.00p 73.00p 76.00p 214957
29/01/2025 76.00p 77.20p 74.00p 76.50p 66621
28/01/2025 76.00p 78.50p 77.20p 78.50p 8648
27/01/2025 76.00p 78.90p 76.00p 78.90p 21604
24/01/2025 76.00p 79.19p 76.00p 76.00p 402314
23/01/2025 78.20p 78.20p 76.60p 78.20p 115048
22/01/2025 78.40p 79.00p 76.60p 79.00p 16133
21/01/2025 78.40p 79.00p 76.60p 79.00p 18422
20/01/2025 78.40p 79.20p 76.96p 79.20p 48928
17/01/2025 78.40p 81.40p 78.00p 81.40p 66510
16/01/2025 81.60p 84.90p 78.80p 81.20p 23773
15/01/2025 78.40p 81.40p 81.10p 81.40p 2000
14/01/2025 78.40p 81.40p 78.39p 81.40p 48485
13/01/2025 83.00p 82.40p 82.18p 82.40p 1005
10/01/2025 83.00p 83.20p 80.20p 80.20p 21712
09/01/2025 86.00p 86.00p 84.50p 84.50p 1779
08/01/2025 83.00p 85.00p 83.00p 85.00p 0
07/01/2025 83.00p 86.45p 83.00p 83.00p 20164
06/01/2025 83.00p 85.00p 83.44p 85.00p 28356
03/01/2025 83.00p 86.19p 83.00p 83.00p 4556
02/01/2025 86.00p 86.60p 80.66p 86.60p 23671
31/12/2024 85.00p 85.00p 80.00p 83.00p 5395
30/12/2024 81.00p 83.88p 81.00p 82.50p 21761
27/12/2024 81.00p 83.92p 81.44p 83.00p 4627
24/12/2024 81.00p 84.22p 83.00p 83.00p 2000
23/12/2024 81.00p 83.00p 81.00p 83.00p 8
20/12/2024 81.00p 84.24p 80.40p 80.40p 46719
19/12/2024 81.00p 82.62p 81.00p 81.00p 5014
18/12/2024 83.60p 86.76p 83.00p 83.00p 54265
17/12/2024 83.00p 83.27p 83.00p 83.00p 1411
16/12/2024 86.60p 86.21p 83.27p 83.80p 31036
13/12/2024 86.60p 86.60p 82.40p 82.40p 25427
12/12/2024 81.00p 86.50p 81.00p 81.00p 58863
11/12/2024 85.80p 86.49p 81.00p 86.00p 42142
10/12/2024 80.00p 85.08p 80.00p 82.00p 48493
09/12/2024 83.60p 84.20p 78.85p 83.20p 81676
06/12/2024 81.80p 82.90p 80.00p 82.40p 53691
05/12/2024 79.60p 82.80p 77.00p 82.80p 40655
04/12/2024 77.80p 82.97p 77.00p 77.20p 109363
03/12/2024 77.80p 82.51p 78.51p 80.30p 54542
02/12/2024 77.80p 82.80p 77.80p 82.80p 36682
29/11/2024 83.00p 83.00p 77.60p 77.60p 216573
28/11/2024 79.00p 80.50p 78.00p 80.50p 96392
27/11/2024 79.60p 82.00p 78.40p 82.00p 74366
26/11/2024 81.00p 83.50p 79.00p 83.50p 80100
25/11/2024 81.00p 83.00p 81.00p 81.00p 24286
22/11/2024 81.00p 84.00p 81.00p 84.00p 2393
21/11/2024 81.00p 83.49p 81.00p 81.00p 23194
20/11/2024 81.00p 84.00p 81.00p 84.00p 34007
19/11/2024 83.00p 84.35p 81.00p 82.60p 16918
18/11/2024 83.00p 83.75p 81.00p 82.60p 63507
15/11/2024 84.00p 86.00p 83.00p 85.50p 10987
14/11/2024 88.00p 88.00p 83.00p 88.00p 96739
13/11/2024 89.00p 86.72p 86.00p 86.00p 2306
12/11/2024 89.00p 86.60p 84.50p 86.60p 25447
11/11/2024 89.00p 87.18p 86.10p 86.10p 15440
08/11/2024 89.00p 89.00p 84.00p 89.00p 84477
07/11/2024 84.00p 86.46p 84.65p 86.00p 3611
06/11/2024 84.00p 86.63p 84.00p 86.00p 15872
05/11/2024 89.00p 87.00p 86.00p 86.00p 0
04/11/2024 89.00p 89.00p 84.00p 86.00p 5420
01/11/2024 84.00p 87.80p 84.00p 84.00p 67655
31/10/2024 89.00p 89.00p 87.20p 87.20p 9134
30/10/2024 86.00p 89.00p 86.00p 86.00p 15058
29/10/2024 84.00p 88.00p 86.20p 86.50p 513408
28/10/2024 84.00p 88.28p 83.00p 84.00p 209963
25/10/2024 86.60p 88.76p 84.21p 86.00p 84238
24/10/2024 84.00p 88.90p 84.11p 86.00p 106657
23/10/2024 84.00p 86.00p 84.00p 86.00p 4671
22/10/2024 84.00p 89.00p 84.00p 87.50p 190141
21/10/2024 90.00p 90.00p 84.00p 84.00p 8564
18/10/2024 86.00p 89.00p 86.00p 86.00p 1127
17/10/2024 86.00p 89.00p 83.00p 86.00p 15519
16/10/2024 83.00p 89.00p 83.00p 86.00p 79765
15/10/2024 88.00p 88.00p 84.90p 85.50p 12874
14/10/2024 83.00p 88.00p 83.00p 88.00p 29638
11/10/2024 82.20p 87.94p 82.20p 82.20p 4483
10/10/2024 84.60p 87.88p 84.39p 85.10p 44263
09/10/2024 83.00p 88.00p 83.00p 83.00p 11584
08/10/2024 83.60p 87.90p 82.20p 83.60p 30497
07/10/2024 82.20p 88.00p 82.20p 82.20p 53131
04/10/2024 84.80p 87.93p 81.20p 82.90p 250860
03/10/2024 81.20p 88.00p 83.92p 84.60p 57933
02/10/2024 81.20p 87.00p 81.20p 81.40p 52677
01/10/2024 82.00p 84.00p 81.20p 82.00p 170727
30/09/2024 87.80p 85.34p 83.68p 84.80p 8036
27/09/2024 87.80p 86.50p 86.20p 86.50p 6404
26/09/2024 87.80p 86.35p 83.80p 85.50p 149784
25/09/2024 87.80p 87.80p 83.95p 85.50p 37846
24/09/2024 82.40p 86.00p 83.90p 85.50p 87022
23/09/2024 82.40p 86.50p 83.75p 85.50p 90193
20/09/2024 82.40p 86.80p 82.40p 82.40p 96556
19/09/2024 82.40p 87.03p 86.25p 86.00p 58992
18/09/2024 82.40p 88.00p 82.40p 86.00p 88101
17/09/2024 84.20p 87.00p 84.10p 84.20p 22312
16/09/2024 84.00p 87.00p 84.00p 84.20p 272495
13/09/2024 86.00p 87.00p 84.00p 84.00p 188599
12/09/2024 84.00p 87.00p 82.53p 85.90p 89212
11/09/2024 86.00p 87.50p 84.10p 86.40p 42014
10/09/2024 87.00p 88.00p 84.24p 86.40p 194607
09/09/2024 92.00p 92.00p 87.00p 87.00p 47997
06/09/2024 89.40p 91.10p 88.00p 91.10p 16470
05/09/2024 89.40p 91.00p 89.00p 89.00p 15629
04/09/2024 90.80p 91.70p 89.40p 91.70p 36185
03/09/2024 90.80p 92.70p 88.50p 92.70p 90165
02/09/2024 90.00p 93.00p 90.00p 93.00p 11445
30/08/2024 90.00p 92.82p 90.00p 90.00p 44211
29/08/2024 92.00p 92.60p 90.80p 92.40p 51881
28/08/2024 95.40p 95.40p 92.00p 94.50p 1672
27/08/2024 94.00p 98.00p 92.63p 95.00p 50296
23/08/2024 92.00p 94.50p 91.00p 94.50p 79155
22/08/2024 92.00p 93.00p 92.00p 92.00p 45553
21/08/2024 92.00p 94.50p 92.00p 94.50p 59477
20/08/2024 92.00p 94.50p 92.00p 94.50p 14792
19/08/2024 92.00p 94.50p 92.10p 94.50p 29
16/08/2024 92.00p 96.50p 92.00p 94.50p 110447
15/08/2024 92.00p 94.50p 92.00p 94.50p 12003
14/08/2024 92.00p 94.50p 92.00p 94.50p 9093
13/08/2024 92.00p 94.74p 92.00p 94.50p 1984
12/08/2024 92.00p 94.85p 92.00p 92.00p 5501
09/08/2024 95.00p 95.00p 92.10p 95.00p 55169
08/08/2024 97.00p 95.00p 90.80p 94.00p 9038
07/08/2024 97.00p 97.00p 90.80p 93.00p 11921
06/08/2024 0.00p 95.85p 91.00p 94.50p 10278
05/08/2024 93.00p 93.90p 90.80p 93.90p 16994
02/08/2024 96.00p 96.60p 92.60p 95.50p 3754
01/08/2024 96.00p 96.80p 92.60p 95.30p 124347
31/07/2024 96.00p 96.00p 93.40p 93.40p 63937
30/07/2024 94.00p 94.75p 94.00p 94.00p 51557
29/07/2024 95.00p 96.97p 92.60p 95.30p 7250
26/07/2024 95.00p 96.90p 93.50p 95.00p 31817
25/07/2024 95.00p 97.10p 95.50p 95.50p 1328
24/07/2024 95.00p 97.50p 92.00p 94.00p 91066
23/07/2024 94.00p 98.00p 93.00p 95.50p 130405
22/07/2024 94.00p 97.10p 94.00p 96.00p 39020
19/07/2024 98.00p 98.00p 93.90p 95.50p 285964
18/07/2024 98.00p 98.00p 93.00p 93.60p 19597
17/07/2024 95.80p 96.00p 93.00p 96.00p 122879
16/07/2024 97.60p 100.00p 93.00p 95.80p 239431
15/07/2024 99.00p 100.00p 93.00p 99.00p 31457
12/07/2024 95.80p 96.50p 94.47p 96.50p 7323
11/07/2024 95.80p 100.00p 94.00p 96.00p 117131
10/07/2024 96.00p 101.50p 94.19p 96.70p 43617
09/07/2024 101.00p 105.50p 98.00p 99.00p 34894
08/07/2024 102.00p 105.00p 97.00p 98.00p 123852
05/07/2024 102.00p 102.00p 97.00p 97.00p 41910
04/07/2024 108.00p 108.00p 98.00p 101.00p 241485
03/07/2024 100.00p 108.00p 99.30p 108.00p 83408
02/07/2024 93.00p 110.00p 93.00p 110.00p 90424
01/07/2024 0.00p 96.50p 93.70p 96.50p 1

*Close Price adjusted for both dividends and splits