Aberforth Geared Value & Income Trust
(AGVI)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
87.00p
|
86.85p
|
84.18p
|
85.75p
|
29,244
|
|
16/07/2025
|
87.00p
|
86.85p
|
83.72p
|
85.25p
|
16,574
|
|
15/07/2025
|
87.00p
|
86.87p
|
83.74p
|
85.25p
|
90,044
|
|
14/07/2025
|
87.00p
|
86.90p
|
83.00p
|
85.25p
|
28,529
|
|
11/07/2025
|
87.00p
|
87.01p
|
83.00p
|
85.00p
|
50,855
|
|
10/07/2025
|
83.00p
|
86.96p
|
83.00p
|
83.00p
|
59,396
|
|
09/07/2025
|
83.00p
|
87.01p
|
83.00p
|
85.25p
|
59,810
|
|
08/07/2025
|
83.50p
|
87.50p
|
83.50p
|
83.50p
|
26,324
|
|
07/07/2025
|
87.00p
|
87.50p
|
83.00p
|
87.00p
|
73,165
|
|
04/07/2025
|
83.50p
|
86.78p
|
80.24p
|
83.50p
|
57,082
|
|
03/07/2025
|
83.00p
|
86.78p
|
83.00p
|
85.00p
|
26,211
|
|
02/07/2025
|
83.50p
|
86.83p
|
82.00p
|
83.50p
|
66,975
|
|
01/07/2025
|
85.00p
|
87.31p
|
82.00p
|
85.00p
|
47,548
|
|
30/06/2025
|
85.00p
|
85.00p
|
82.48p
|
83.50p
|
118,053
|
|
27/06/2025
|
83.00p
|
84.65p
|
82.06p
|
83.25p
|
21,573
|
|
26/06/2025
|
83.00p
|
85.84p
|
81.64p
|
83.00p
|
80,383
|
|
25/06/2025
|
83.00p
|
83.50p
|
81.40p
|
82.25p
|
64,007
|
|
24/06/2025
|
83.50p
|
83.50p
|
83.01p
|
83.50p
|
17,628
|
|
23/06/2025
|
79.50p
|
83.19p
|
81.00p
|
81.00p
|
3,000
|
|
20/06/2025
|
79.50p
|
83.50p
|
78.00p
|
80.00p
|
326,463
|
|
19/06/2025
|
81.00p
|
82.52p
|
79.00p
|
82.00p
|
42,251
|
|
18/06/2025
|
81.00p
|
83.22p
|
80.45p
|
81.00p
|
54,984
|
|
17/06/2025
|
80.00p
|
82.25p
|
80.45p
|
82.25p
|
12,432
|
|
16/06/2025
|
80.00p
|
83.64p
|
80.00p
|
80.00p
|
14,353
|
|
13/06/2025
|
80.00p
|
83.58p
|
79.55p
|
80.00p
|
74,752
|
|
12/06/2025
|
81.00p
|
83.56p
|
81.25p
|
82.50p
|
12,438
|
|
11/06/2025
|
81.00p
|
85.00p
|
80.00p
|
81.00p
|
69,396
|
|
10/06/2025
|
80.00p
|
84.50p
|
80.00p
|
80.00p
|
90,601
|
|
09/06/2025
|
81.00p
|
83.50p
|
80.50p
|
80.50p
|
152,673
|
|
06/06/2025
|
81.00p
|
84.00p
|
81.00p
|
84.00p
|
41,545
|
|
05/06/2025
|
84.00p
|
84.00p
|
83.00p
|
84.00p
|
29,776
|
|
04/06/2025
|
79.00p
|
83.50p
|
79.00p
|
80.00p
|
43,478
|
|
03/06/2025
|
80.00p
|
84.00p
|
80.00p
|
80.00p
|
84,738
|
|
02/06/2025
|
83.00p
|
83.97p
|
81.50p
|
82.50p
|
21,322
|
|
30/05/2025
|
83.00p
|
83.50p
|
78.25p
|
83.50p
|
41,888
|
|
29/05/2025
|
80.50p
|
82.50p
|
78.50p
|
80.50p
|
12,962
|
|
28/05/2025
|
80.50p
|
83.00p
|
77.50p
|
80.25p
|
124,123
|
|
27/05/2025
|
78.00p
|
83.00p
|
78.00p
|
78.00p
|
58,253
|
|
26/05/2025
|
83.00p
|
83.00p
|
78.55p
|
80.50p
|
26,258
|
|
23/05/2025
|
83.00p
|
83.00p
|
78.55p
|
80.50p
|
26,258
|
|
22/05/2025
|
82.00p
|
82.45p
|
78.11p
|
82.00p
|
96,086
|
|
21/05/2025
|
78.00p
|
82.00p
|
78.00p
|
78.00p
|
1,098
|
|
20/05/2025
|
78.00p
|
82.00p
|
77.50p
|
80.00p
|
11,319
|
|
19/05/2025
|
78.00p
|
82.00p
|
78.30p
|
80.00p
|
8,862
|
|
16/05/2025
|
78.00p
|
82.05p
|
78.00p
|
78.00p
|
14,160
|
|
15/05/2025
|
82.00p
|
82.05p
|
79.03p
|
80.25p
|
5,670
|
|
14/05/2025
|
82.00p
|
82.00p
|
76.50p
|
80.00p
|
38,344
|
|
13/05/2025
|
78.00p
|
81.45p
|
78.55p
|
79.25p
|
27,679
|
|
12/05/2025
|
78.00p
|
81.50p
|
77.00p
|
79.25p
|
548,441
|
|
09/05/2025
|
75.50p
|
77.00p
|
75.35p
|
75.50p
|
4,720
|
|
08/05/2025
|
77.00p
|
77.00p
|
74.55p
|
77.00p
|
108,412
|
|
07/05/2025
|
75.50p
|
76.00p
|
73.75p
|
73.75p
|
38,439
|
|
06/05/2025
|
75.00p
|
76.00p
|
70.74p
|
76.00p
|
84,756
|
|
05/05/2025
|
70.50p
|
74.25p
|
70.50p
|
70.50p
|
6,002
|
|
02/05/2025
|
70.50p
|
74.25p
|
70.50p
|
70.50p
|
6,002
|
|
01/05/2025
|
74.00p
|
74.25p
|
71.00p
|
72.00p
|
56,647
|
|
30/04/2025
|
74.00p
|
74.25p
|
69.50p
|
72.00p
|
32,019
|
|
29/04/2025
|
74.00p
|
74.50p
|
69.50p
|
72.00p
|
43,984
|
|
28/04/2025
|
74.00p
|
74.00p
|
70.40p
|
71.75p
|
17,185
|
|
25/04/2025
|
71.00p
|
73.00p
|
68.00p
|
71.75p
|
70,533
|
|
24/04/2025
|
70.00p
|
70.85p
|
69.50p
|
69.50p
|
6,839
|
|
23/04/2025
|
70.00p
|
70.00p
|
69.50p
|
69.50p
|
6,000
|
|
22/04/2025
|
70.00p
|
70.30p
|
65.00p
|
68.00p
|
90,091
|
|
21/04/2025
|
68.00p
|
69.00p
|
68.00p
|
68.00p
|
3,266
|
|
18/04/2025
|
68.00p
|
69.00p
|
68.00p
|
68.00p
|
3,266
|
|
17/04/2025
|
68.00p
|
69.00p
|
68.00p
|
68.00p
|
3,266
|
|
16/04/2025
|
67.00p
|
69.00p
|
67.00p
|
67.00p
|
28,433
|
|
15/04/2025
|
67.00p
|
68.50p
|
65.00p
|
67.75p
|
210,371
|
|
14/04/2025
|
64.50p
|
68.50p
|
64.19p
|
68.50p
|
39,602
|
|
11/04/2025
|
68.00p
|
68.00p
|
64.00p
|
64.00p
|
223
|
|
10/04/2025
|
68.00p
|
68.60p
|
65.50p
|
65.50p
|
16,964
|
|
09/04/2025
|
65.00p
|
68.00p
|
63.50p
|
66.00p
|
36,631
|
|
08/04/2025
|
67.00p
|
69.00p
|
64.00p
|
67.00p
|
365,753
|
|
07/04/2025
|
68.00p
|
68.00p
|
59.07p
|
64.25p
|
231,990
|
|
04/04/2025
|
71.00p
|
74.10p
|
67.50p
|
67.50p
|
90,029
|
|
03/04/2025
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
845,325
|
|
02/04/2025
|
76.00p
|
75.40p
|
72.00p
|
73.75p
|
54,309
|
|
01/04/2025
|
76.00p
|
76.10p
|
73.00p
|
73.00p
|
141,477
|
|
31/03/2025
|
74.00p
|
77.60p
|
73.50p
|
74.80p
|
511,080
|
|
28/03/2025
|
74.00p
|
76.40p
|
74.00p
|
74.00p
|
19,143
|
|
27/03/2025
|
76.00p
|
76.20p
|
74.30p
|
76.00p
|
13,790
|
|
26/03/2025
|
76.00p
|
76.20p
|
72.55p
|
74.80p
|
65,741
|
|
25/03/2025
|
76.00p
|
76.40p
|
74.18p
|
74.80p
|
8,374
|
|
24/03/2025
|
76.00p
|
76.00p
|
74.18p
|
76.00p
|
5,495
|
|
21/03/2025
|
75.00p
|
76.40p
|
73.40p
|
76.00p
|
118,121
|
|
20/03/2025
|
74.00p
|
76.00p
|
74.00p
|
76.00p
|
168
|
|
19/03/2025
|
72.40p
|
75.77p
|
75.00p
|
75.00p
|
3,896
|
|
18/03/2025
|
72.40p
|
76.40p
|
72.40p
|
74.00p
|
69,025
|
|
17/03/2025
|
72.00p
|
75.80p
|
72.00p
|
72.00p
|
82,714
|
|
14/03/2025
|
72.00p
|
75.80p
|
72.00p
|
74.60p
|
97,367
|
|
13/03/2025
|
72.00p
|
75.85p
|
72.00p
|
72.00p
|
28,382
|
|
12/03/2025
|
72.00p
|
76.42p
|
72.00p
|
74.60p
|
24,442
|
|
11/03/2025
|
74.00p
|
76.47p
|
74.00p
|
74.00p
|
584,323
|
|
10/03/2025
|
77.00p
|
77.20p
|
74.60p
|
74.60p
|
15,021
|
|
07/03/2025
|
77.00p
|
77.00p
|
72.58p
|
77.00p
|
1,023,263
|
|
06/03/2025
|
76.80p
|
76.80p
|
74.99p
|
76.80p
|
8,155
|
|
05/03/2025
|
76.00p
|
76.00p
|
74.00p
|
74.00p
|
221,053
|
|
04/03/2025
|
74.00p
|
75.40p
|
72.13p
|
74.00p
|
1,060,769
|
|
03/03/2025
|
74.00p
|
75.40p
|
72.24p
|
74.40p
|
844,616
|
|
28/02/2025
|
74.00p
|
77.20p
|
72.75p
|
77.20p
|
2,655,842
|
|
27/02/2025
|
74.60p
|
75.54p
|
74.40p
|
74.40p
|
3,500
|
|
26/02/2025
|
74.60p
|
75.58p
|
72.22p
|
74.40p
|
13,453
|
|
25/02/2025
|
74.60p
|
73.10p
|
72.05p
|
73.10p
|
80,176
|
|
24/02/2025
|
74.60p
|
75.00p
|
74.00p
|
74.60p
|
17,689
|
|
21/02/2025
|
74.60p
|
75.59p
|
74.60p
|
74.60p
|
5,632
|
|
20/02/2025
|
77.20p
|
77.21p
|
75.41p
|
75.70p
|
41,859
|
|
19/02/2025
|
74.80p
|
77.18p
|
74.80p
|
74.80p
|
23,678
|
|
18/02/2025
|
76.00p
|
77.17p
|
76.10p
|
76.10p
|
24,487
|
|
17/02/2025
|
76.00p
|
77.17p
|
75.01p
|
77.00p
|
20,698
|
|
14/02/2025
|
74.60p
|
77.27p
|
75.10p
|
76.10p
|
22,373
|
|
13/02/2025
|
74.60p
|
77.09p
|
74.60p
|
77.00p
|
25,739
|
|
12/02/2025
|
77.00p
|
77.44p
|
74.00p
|
75.50p
|
32,578
|
|
11/02/2025
|
74.00p
|
77.10p
|
74.00p
|
74.00p
|
190,773
|
|
10/02/2025
|
77.00p
|
77.60p
|
75.04p
|
75.80p
|
48,196
|
|
07/02/2025
|
77.00p
|
77.00p
|
75.50p
|
75.50p
|
66,104
|
|
06/02/2025
|
71.60p
|
74.00p
|
71.60p
|
73.80p
|
61,845
|
|
05/02/2025
|
74.00p
|
76.00p
|
72.40p
|
73.80p
|
1,044,919
|
|
04/02/2025
|
72.40p
|
75.67p
|
72.40p
|
75.20p
|
130,461
|
|
03/02/2025
|
74.00p
|
76.40p
|
73.83p
|
75.20p
|
5,412
|
|
31/01/2025
|
74.00p
|
76.60p
|
73.30p
|
74.00p
|
241,389
|
|
30/01/2025
|
74.00p
|
77.00p
|
73.00p
|
76.00p
|
214,957
|
|
29/01/2025
|
76.00p
|
77.20p
|
74.00p
|
76.50p
|
66,621
|
|
28/01/2025
|
76.00p
|
78.50p
|
77.20p
|
78.50p
|
8,648
|
|
27/01/2025
|
76.00p
|
78.90p
|
76.00p
|
78.90p
|
21,604
|
|
24/01/2025
|
76.00p
|
79.19p
|
76.00p
|
76.00p
|
402,314
|
|
23/01/2025
|
78.20p
|
78.20p
|
76.60p
|
78.20p
|
115,048
|
|
22/01/2025
|
78.40p
|
79.00p
|
76.60p
|
79.00p
|
16,133
|
|
21/01/2025
|
78.40p
|
79.00p
|
76.60p
|
79.00p
|
18,422
|
|
20/01/2025
|
78.40p
|
79.20p
|
76.96p
|
79.20p
|
48,928
|