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
26/09/2025 81.00p 83.24p 81.00p 81.00p 44101
25/09/2025 83.50p 83.75p 82.00p 83.50p 27561
24/09/2025 82.50p 85.50p 82.50p 82.50p 785
23/09/2025 82.00p 85.00p 82.00p 84.00p 7768
22/09/2025 85.00p 85.00p 82.30p 85.00p 11235
19/09/2025 82.00p 84.50p 81.00p 81.00p 97872
18/09/2025 82.00p 83.40p 82.00p 82.00p 137670
17/09/2025 82.00p 84.00p 82.00p 84.00p 8365
16/09/2025 83.50p 83.50p 83.50p 84.00p 26353
15/09/2025 83.50p 84.00p 83.00p 83.50p 893
12/09/2025 80.00p 84.57p 80.00p 82.00p 206067
11/09/2025 80.00p 81.75p 80.00p 81.75p 2957
10/09/2025 80.00p 83.50p 80.63p 81.75p 8141
09/09/2025 80.00p 81.75p 80.60p 81.75p 32968
08/09/2025 80.00p 83.50p 80.00p 80.00p 2130
05/09/2025 80.00p 83.00p 80.00p 80.00p 14018
04/09/2025 80.00p 81.00p 81.00p 80.00p 9045
03/09/2025 80.00p 81.00p 80.00p 80.00p 33329
02/09/2025 80.50p 82.00p 80.50p 80.00p 44595
01/09/2025 82.00p 81.50p 80.58p 81.25p 327742
29/08/2025 82.00p 83.88p 80.50p 80.50p 221217
28/08/2025 81.50p 81.50p 81.00p 81.50p 102339
27/08/2025 82.00p 84.00p 81.00p 81.50p 33815
26/08/2025 84.00p 86.00p 81.50p 81.50p 24844
22/08/2025 86.00p 83.29p 82.24p 82.75p 40798
21/08/2025 86.00p 86.00p 80.50p 80.50p 317802
20/08/2025 85.00p 82.82p 81.73p 82.25p 50575
19/08/2025 85.00p 85.00p 82.50p 82.50p 26710
18/08/2025 82.50p 83.90p 81.75p 81.75p 97916
15/08/2025 82.50p 84.00p 81.50p 81.50p 111399
14/08/2025 83.00p 83.73p 81.75p 81.75p 37549
13/08/2025 83.00p 83.28p 82.19p 83.00p 24666
12/08/2025 84.00p 84.33p 82.00p 83.00p 109177
11/08/2025 81.50p 84.39p 81.50p 81.50p 57955
08/08/2025 86.50p 84.41p 81.90p 82.75p 27107
07/08/2025 86.50p 85.50p 81.50p 83.50p 15600
06/08/2025 86.50p 88.00p 84.95p 85.50p 166683
05/08/2025 86.50p 88.00p 85.18p 86.00p 264424
04/08/2025 88.00p 88.00p 84.18p 86.25p 153399
01/08/2025 83.00p 85.33p 83.00p 83.00p 34418
31/07/2025 85.00p 87.05p 83.75p 84.00p 143408
30/07/2025 83.00p 87.50p 83.00p 83.00p 42707
29/07/2025 84.00p 87.00p 84.00p 84.50p 5278
28/07/2025 83.00p 87.36p 85.70p 86.00p 27950
25/07/2025 83.00p 85.92p 83.00p 84.75p 18209
24/07/2025 83.50p 87.00p 83.50p 85.50p 7546
23/07/2025 87.50p 87.50p 84.00p 84.50p 17379
22/07/2025 84.00p 87.30p 84.60p 85.25p 16652
21/07/2025 84.00p 87.30p 84.17p 85.50p 68171
18/07/2025 84.00p 86.77p 83.27p 84.00p 87461
17/07/2025 87.00p 86.85p 84.18p 85.75p 29244
16/07/2025 87.00p 86.85p 83.72p 85.25p 16574
15/07/2025 87.00p 86.87p 83.74p 85.25p 90044
14/07/2025 87.00p 86.90p 83.00p 85.25p 28529
11/07/2025 87.00p 87.01p 83.00p 85.00p 50855
10/07/2025 83.00p 86.96p 83.00p 83.00p 59396
09/07/2025 83.00p 87.01p 83.00p 85.25p 59810
08/07/2025 83.50p 87.50p 83.50p 83.50p 26324
07/07/2025 87.00p 87.50p 83.00p 87.00p 73165
04/07/2025 83.50p 86.78p 80.24p 83.50p 57082
03/07/2025 83.00p 86.78p 83.00p 85.00p 26211
02/07/2025 83.50p 86.83p 82.00p 83.50p 66975
01/07/2025 85.00p 87.31p 82.00p 85.00p 47548
30/06/2025 85.00p 85.00p 82.48p 83.50p 118053
27/06/2025 83.00p 84.65p 82.06p 83.25p 21573
26/06/2025 83.00p 85.84p 81.64p 83.00p 80383
25/06/2025 83.00p 83.50p 81.40p 82.25p 64007
24/06/2025 83.50p 83.50p 83.00p 83.50p 17628
23/06/2025 79.50p 83.19p 81.00p 81.00p 3000
20/06/2025 79.50p 83.50p 78.00p 80.00p 326463
19/06/2025 81.00p 82.52p 79.00p 82.00p 42251
18/06/2025 81.00p 83.22p 80.45p 81.00p 54984
17/06/2025 80.00p 82.25p 80.45p 82.25p 12432
16/06/2025 80.00p 83.64p 80.00p 80.00p 14353
13/06/2025 80.00p 83.58p 79.55p 80.00p 74752
12/06/2025 81.00p 83.56p 81.25p 82.50p 12438
11/06/2025 81.00p 85.00p 80.00p 81.00p 69396
10/06/2025 80.00p 84.50p 80.00p 80.00p 392788
09/06/2025 81.00p 83.50p 80.50p 80.50p 152673
06/06/2025 81.00p 84.00p 81.00p 84.00p 41545
05/06/2025 84.00p 84.00p 83.00p 84.00p 29776
04/06/2025 79.00p 83.50p 79.00p 80.00p 43478
03/06/2025 80.00p 84.00p 80.00p 80.00p 84738
02/06/2025 83.00p 83.97p 81.50p 82.50p 21322
30/05/2025 83.00p 83.50p 78.25p 83.50p 41888
29/05/2025 80.50p 82.50p 78.50p 80.50p 12962
28/05/2025 80.50p 83.00p 77.50p 80.25p 124123
27/05/2025 78.00p 83.00p 78.00p 78.00p 58253
23/05/2025 83.00p 83.00p 78.55p 80.50p 26258
22/05/2025 82.00p 82.45p 78.11p 82.00p 96086
21/05/2025 78.00p 82.00p 78.00p 78.00p 1098
20/05/2025 78.00p 82.00p 77.50p 80.00p 11319
19/05/2025 78.00p 82.00p 78.30p 80.00p 8862
16/05/2025 78.00p 82.05p 78.00p 78.00p 14160
15/05/2025 82.00p 82.05p 79.03p 80.25p 5670
14/05/2025 82.00p 82.00p 76.50p 80.00p 38344
13/05/2025 78.00p 81.45p 78.55p 79.25p 27679
12/05/2025 78.00p 81.50p 77.00p 79.25p 548441
09/05/2025 75.50p 77.00p 75.35p 75.50p 4720
08/05/2025 77.00p 77.00p 74.55p 77.00p 108412
07/05/2025 75.50p 76.00p 73.75p 73.75p 38439
06/05/2025 75.00p 76.00p 70.74p 76.00p 84756
02/05/2025 70.50p 74.25p 70.50p 70.50p 6002
01/05/2025 74.00p 74.25p 71.00p 72.00p 56647
30/04/2025 74.00p 74.25p 69.50p 72.00p 32019
29/04/2025 74.00p 74.50p 69.50p 72.00p 43984
28/04/2025 74.00p 74.00p 70.40p 71.75p 17185
25/04/2025 71.00p 73.00p 68.00p 71.75p 70533
24/04/2025 70.00p 70.85p 69.50p 69.50p 6839
23/04/2025 70.00p 70.00p 69.50p 69.50p 6000
22/04/2025 70.00p 70.30p 65.00p 68.00p 90091
17/04/2025 68.00p 69.00p 68.00p 68.00p 3266
16/04/2025 67.00p 69.00p 67.00p 67.00p 28433
15/04/2025 67.00p 68.50p 65.00p 67.75p 210371
14/04/2025 64.50p 68.50p 64.18p 68.50p 39602
11/04/2025 68.00p 68.00p 64.00p 64.00p 223
10/04/2025 68.00p 68.60p 65.50p 65.50p 16964
09/04/2025 65.00p 68.00p 63.50p 66.00p 36631
08/04/2025 67.00p 69.00p 64.00p 67.00p 365753
07/04/2025 68.00p 68.00p 59.07p 64.25p 231990
04/04/2025 71.00p 74.10p 67.50p 67.50p 90029
03/04/2025 75.00p 75.00p 72.00p 75.00p 845325
02/04/2025 76.00p 75.40p 72.00p 73.75p 54309
01/04/2025 76.00p 76.10p 73.00p 73.00p 141477
31/03/2025 74.00p 77.60p 73.50p 74.80p 511080
28/03/2025 74.00p 76.40p 74.00p 74.00p 19143
27/03/2025 76.00p 76.20p 74.30p 76.00p 13790
26/03/2025 76.00p 76.20p 72.55p 74.80p 65741
25/03/2025 76.00p 76.40p 74.18p 74.80p 8374
24/03/2025 76.00p 76.00p 74.18p 76.00p 5495
21/03/2025 75.00p 76.40p 73.40p 76.00p 118121
20/03/2025 74.00p 76.00p 74.00p 76.00p 168
19/03/2025 72.40p 75.77p 75.00p 75.00p 3896
18/03/2025 72.40p 76.40p 72.40p 74.00p 69025
17/03/2025 72.00p 75.80p 72.00p 72.00p 82714
14/03/2025 72.00p 75.80p 72.00p 74.60p 97367
13/03/2025 72.00p 75.85p 72.00p 72.00p 28382
12/03/2025 72.00p 76.42p 72.00p 74.60p 24442
11/03/2025 74.00p 76.47p 74.00p 74.00p 584323
10/03/2025 77.00p 77.20p 74.60p 74.60p 15021
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

*Close Price adjusted for both dividends and splits