Aberforth Geared Value & Income Trust
(AGZI)
Sector: n/a
Historic Prices - up to 10 years
|
13/08/2025
|
111.50p
|
114.75p
|
109.25p
|
112.50p
|
0
|
|
12/08/2025
|
111.00p
|
116.00p
|
111.00p
|
111.50p
|
13,500
|
|
11/08/2025
|
110.50p
|
113.00p
|
110.50p
|
111.00p
|
0
|
|
08/08/2025
|
110.50p
|
115.00p
|
110.50p
|
110.50p
|
12,500
|
|
07/08/2025
|
110.00p
|
112.75p
|
110.00p
|
110.50p
|
0
|
|
06/08/2025
|
109.50p
|
112.75p
|
109.50p
|
110.50p
|
0
|
|
05/08/2025
|
109.00p
|
109.50p
|
107.67p
|
109.50p
|
0
|
|
04/08/2025
|
108.50p
|
115.00p
|
108.50p
|
109.00p
|
10,000
|
|
01/08/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
31/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
30/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
29/07/2025
|
108.50p
|
108.50p
|
106.25p
|
108.50p
|
0
|
|
28/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
25/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
24/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
23/07/2025
|
108.50p
|
108.50p
|
106.25p
|
108.50p
|
0
|
|
22/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
21/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
18/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
17/07/2025
|
108.50p
|
108.50p
|
104.00p
|
108.50p
|
60,000
|
|
16/07/2025
|
108.50p
|
108.51p
|
108.50p
|
108.50p
|
5,090
|
|
15/07/2025
|
108.50p
|
108.50p
|
108.50p
|
108.50p
|
0
|
|
14/07/2025
|
108.50p
|
108.50p
|
108.50p
|
108.50p
|
0
|
|
11/07/2025
|
108.50p
|
108.50p
|
108.50p
|
108.50p
|
0
|
|
10/07/2025
|
108.50p
|
108.50p
|
108.50p
|
108.50p
|
20,000
|
|
09/07/2025
|
108.50p
|
108.50p
|
107.60p
|
108.50p
|
0
|
|
08/07/2025
|
108.50p
|
108.50p
|
107.21p
|
108.50p
|
2,000
|
|
07/07/2025
|
108.00p
|
113.00p
|
108.00p
|
108.50p
|
10,879
|
|
04/07/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
03/07/2025
|
108.00p
|
108.00p
|
106.85p
|
108.00p
|
17,827
|
|
02/07/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
01/07/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
30/06/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
27/06/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
26/06/2025
|
107.50p
|
112.00p
|
106.62p
|
108.00p
|
8,876
|
|
25/06/2025
|
107.50p
|
112.00p
|
107.50p
|
107.50p
|
5,000
|
|
24/06/2025
|
107.50p
|
112.00p
|
107.50p
|
107.50p
|
10,000
|
|
23/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
20/06/2025
|
107.50p
|
112.00p
|
105.15p
|
107.50p
|
15,121
|
|
19/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
18/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
17/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
16/06/2025
|
107.00p
|
107.50p
|
105.12p
|
107.50p
|
4,615
|
|
13/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
12/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
11/06/2025
|
107.50p
|
107.50p
|
104.80p
|
107.50p
|
11,563
|
|
10/06/2025
|
108.50p
|
108.50p
|
107.50p
|
107.50p
|
0
|
|
09/06/2025
|
107.00p
|
113.00p
|
107.00p
|
108.50p
|
25,000
|
|
06/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
05/06/2025
|
107.50p
|
110.93p
|
107.50p
|
107.50p
|
843
|
|
04/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
03/06/2025
|
107.50p
|
110.00p
|
107.50p
|
107.50p
|
24,500
|
|
02/06/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
30/05/2025
|
107.50p
|
110.93p
|
107.50p
|
107.50p
|
7
|
|
29/05/2025
|
107.50p
|
111.00p
|
107.50p
|
107.50p
|
9,052
|
|
28/05/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
27/05/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
26/05/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
23/05/2025
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
22/05/2025
|
107.50p
|
112.00p
|
107.50p
|
107.50p
|
22,583
|
|
21/05/2025
|
106.50p
|
108.00p
|
106.50p
|
107.50p
|
0
|
|
20/05/2025
|
108.00p
|
110.50p
|
107.50p
|
107.50p
|
10,000
|
|
19/05/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
16/05/2025
|
108.00p
|
108.00p
|
106.20p
|
108.00p
|
23,964
|
|
15/05/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
14/05/2025
|
108.00p
|
111.00p
|
105.90p
|
108.00p
|
62,543
|
|
13/05/2025
|
108.00p
|
108.00p
|
108.00p
|
108.00p
|
0
|
|
12/05/2025
|
108.00p
|
108.03p
|
108.00p
|
108.00p
|
170,146
|
|
09/05/2025
|
106.00p
|
109.00p
|
106.00p
|
108.00p
|
15,457
|
|
08/05/2025
|
106.00p
|
109.00p
|
106.00p
|
106.00p
|
101,538
|
|
07/05/2025
|
106.00p
|
107.50p
|
106.00p
|
106.00p
|
2,183
|
|
06/05/2025
|
106.00p
|
106.00p
|
103.60p
|
106.00p
|
2,817
|
|
05/05/2025
|
106.00p
|
110.00p
|
106.00p
|
106.00p
|
120,000
|
|
02/05/2025
|
106.00p
|
110.00p
|
106.00p
|
106.00p
|
120,000
|
|
01/05/2025
|
106.00p
|
108.04p
|
106.00p
|
106.00p
|
27,775
|
|
30/04/2025
|
106.00p
|
106.50p
|
105.00p
|
106.00p
|
0
|
|
29/04/2025
|
105.00p
|
105.00p
|
105.00p
|
105.00p
|
0
|
|
28/04/2025
|
103.50p
|
105.00p
|
103.50p
|
105.00p
|
14,380
|
|
25/04/2025
|
103.50p
|
104.70p
|
103.50p
|
103.50p
|
2,817
|
|
24/04/2025
|
103.50p
|
103.50p
|
102.67p
|
103.50p
|
0
|
|
23/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
9,602
|
|
22/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
6,910
|
|
21/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
1,000
|
|
18/04/2025
|
103.50p
|
103.50p
|
103.50p
|
103.50p
|
1,000
|
|
17/04/2025
|
103.50p
|
103.50p
|
102.67p
|
103.50p
|
1,000
|
|
16/04/2025
|
104.50p
|
104.50p
|
102.00p
|
103.50p
|
68,830
|
|
15/04/2025
|
104.50p
|
104.50p
|
102.00p
|
104.50p
|
41,128
|
|
14/04/2025
|
104.50p
|
104.50p
|
104.50p
|
104.50p
|
0
|
|
11/04/2025
|
106.00p
|
106.00p
|
104.25p
|
104.50p
|
10,000
|
|
10/04/2025
|
104.50p
|
105.00p
|
103.00p
|
104.50p
|
7,976
|
|
09/04/2025
|
105.00p
|
105.00p
|
104.50p
|
104.50p
|
24,912
|
|
08/04/2025
|
106.00p
|
106.00p
|
102.00p
|
105.00p
|
29,455
|
|
07/04/2025
|
105.00p
|
106.00p
|
102.24p
|
105.00p
|
6,662
|
|
04/04/2025
|
106.50p
|
106.50p
|
102.00p
|
105.00p
|
19,509
|
|
03/04/2025
|
105.00p
|
106.50p
|
105.00p
|
105.00p
|
1,397
|
|
02/04/2025
|
106.00p
|
106.00p
|
104.00p
|
105.00p
|
0
|
|
01/04/2025
|
106.50p
|
106.50p
|
104.67p
|
106.00p
|
0
|
|
31/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
28/03/2025
|
106.50p
|
106.50p
|
102.75p
|
106.50p
|
20,996
|
|
27/03/2025
|
106.50p
|
107.09p
|
106.50p
|
106.50p
|
28,033
|
|
26/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
25/03/2025
|
106.50p
|
106.50p
|
102.25p
|
106.50p
|
149,819
|
|
24/03/2025
|
106.50p
|
106.50p
|
102.00p
|
106.50p
|
9,354
|
|
21/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
20/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
19/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
18/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
17/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
14/03/2025
|
106.50p
|
106.50p
|
103.00p
|
106.50p
|
14,922
|
|
13/03/2025
|
106.50p
|
106.50p
|
102.90p
|
106.50p
|
53,459
|
|
12/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
11/03/2025
|
106.50p
|
106.50p
|
104.77p
|
106.50p
|
38,175
|
|
10/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
07/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
06/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
05/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
04/03/2025
|
106.50p
|
106.50p
|
104.77p
|
106.50p
|
14,919
|
|
03/03/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
28/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
27/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
26/02/2025
|
106.50p
|
106.50p
|
104.70p
|
106.50p
|
17,797
|
|
25/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
24/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
21/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
20/02/2025
|
106.50p
|
107.00p
|
106.50p
|
106.50p
|
16,000
|
|
19/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
18/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
17/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|
|
14/02/2025
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
0
|