UK markets closed

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
402.50+3.00 (+0.75%)
At close: 04:35PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022395.00407.50394.50402.50402.50504,141
11 Aug 2022392.00405.50390.33399.50399.50829,616
10 Aug 2022378.00391.00371.00389.00389.00457,738
09 Aug 2022379.00380.33370.00370.50370.50692,523
08 Aug 2022373.50381.78370.68379.50379.50611,483
05 Aug 2022376.00379.65371.37379.50379.50496,785
04 Aug 2022359.50376.00357.00372.00372.00414,330
03 Aug 2022362.50366.00358.00364.00364.00307,643
02 Aug 2022362.00372.66359.00364.00364.00594,559
01 Aug 2022379.50389.26362.50366.00366.00315,227
29 Jul 2022382.00386.00375.00376.50376.50493,093
28 Jul 2022376.00381.50364.05381.00381.00810,782
27 Jul 2022369.50374.00366.10372.50372.50308,832
26 Jul 2022360.00366.13358.50365.00365.00814,018
25 Jul 2022357.00364.00357.00364.00364.00781,800
22 Jul 2022362.00362.00353.50359.50359.50499,974
21 Jul 2022347.00363.00346.50360.00360.00580,209
20 Jul 2022333.00350.00333.00350.00350.00493,857
19 Jul 2022328.00345.65328.00341.50341.50534,637
18 Jul 2022325.00330.80322.00328.00328.00457,642
15 Jul 2022310.00321.50310.00319.50319.50394,434
14 Jul 2022316.00322.10310.18312.00312.00557,503
13 Jul 2022336.00336.00312.50312.50312.501,390,980
12 Jul 2022327.50334.50324.11325.00325.00391,268
11 Jul 2022325.00334.00325.00334.00334.00514,124
08 Jul 2022329.00331.63325.50326.00326.00497,506
07 Jul 2022326.50331.00325.04330.00330.00385,756
06 Jul 2022323.00332.47323.00325.50325.50702,430
05 Jul 2022327.00327.00319.00323.00323.00482,634
04 Jul 2022315.00321.38315.00320.50320.501,144,161
01 Jul 2022324.50327.50315.00315.00315.002,023,897
30 Jun 2022328.00334.50323.50330.50330.50893,604
29 Jun 2022340.00341.88331.50336.00336.00656,386
28 Jun 2022360.00363.50337.50342.50342.50535,112
27 Jun 2022353.00357.50348.30356.00356.00674,776
24 Jun 2022342.00348.49332.90345.50345.501,087,237
23 Jun 2022349.00349.00330.00333.00333.00803,323
22 Jun 2022354.00357.00342.63345.00345.00494,487
21 Jun 2022356.00369.50355.00355.00355.00352,270
20 Jun 2022361.00364.53353.02362.50362.50800,741
17 Jun 2022372.00379.00356.00360.00360.001,011,662
16 Jun 2022377.00382.50356.50363.00363.001,114,366
15 Jun 2022373.00378.50365.00372.50372.50817,300
14 Jun 2022365.00379.50362.00368.50368.501,251,521
13 Jun 2022374.50375.90357.50365.00365.00765,196
10 Jun 2022383.50385.00367.50371.00371.00419,361
09 Jun 2022391.50395.50380.00382.00382.00426,700
08 Jun 2022396.00400.45389.00390.50390.50685,967
07 Jun 2022395.00395.00383.38385.50385.50290,933
06 Jun 2022385.00394.00379.50394.00394.00615,959
01 Jun 2022385.00385.00373.00375.00375.001,076,127
31 May 2022398.00398.00380.25381.00381.00783,296
30 May 2022389.00406.00386.50390.00390.00946,109
27 May 2022402.00404.75386.83389.50389.50736,276
26 May 2022402.50404.50398.12402.50402.50240,027
25 May 2022398.50405.00398.00398.50398.50675,448
24 May 2022400.50404.50396.50400.50400.501,370,852
23 May 2022398.00404.50396.50404.00404.00911,069
20 May 2022388.50403.00384.00393.50393.50505,245
19 May 2022384.00388.00370.50388.00388.001,661,693
18 May 2022395.00405.00387.00387.00387.00478,754
17 May 2022400.00407.05395.00395.00395.00695,946
16 May 2022388.50406.50384.50401.00401.00966,820
13 May 2022375.00390.00375.00390.00390.00707,221
12 May 2022386.50388.00364.50373.00373.00573,983
11 May 2022392.00395.88383.00391.00391.00813,500
10 May 2022396.00396.00383.00384.50384.50488,098
09 May 2022382.00396.50377.93381.00381.001,203,923
06 May 2022390.00392.11374.25382.00382.00777,025
05 May 2022406.00411.17388.00388.00388.00896,864
04 May 2022416.50416.50386.50392.50392.50889,557
03 May 2022422.50436.57407.50407.50407.501,188,603
29 Apr 2022418.00430.50418.00426.00426.00549,171
28 Apr 2022420.00436.00417.50428.00428.001,074,402
27 Apr 2022429.50429.50413.00414.00414.001,361,675
26 Apr 2022435.00441.16418.00420.00420.00933,682
25 Apr 2022444.00450.00430.50433.00433.002,264,072
22 Apr 2022449.00457.50443.50449.00449.00580,098
21 Apr 2022454.00455.00449.00454.00454.00420,213
20 Apr 2022444.00455.50437.00451.00451.00730,586
19 Apr 2022437.50445.00433.26439.50439.50825,811
14 Apr 2022435.50439.00429.50439.00439.00540,396
13 Apr 2022431.00436.00431.00432.00432.00452,956
12 Apr 2022432.00437.50424.50436.50436.501,541,339
11 Apr 2022428.50432.00423.37432.00432.00560,661
08 Apr 2022426.00433.50422.00423.00423.00470,274
07 Apr 2022427.00437.50421.80430.00430.00927,641
06 Apr 2022429.50435.50416.56424.50424.50905,031
05 Apr 2022431.00436.00428.67432.00432.00522,990
04 Apr 2022432.50435.80426.50431.50431.50871,077
01 Apr 2022437.00437.00429.50432.50432.50725,240
31 Mar 2022435.50437.50435.00435.50435.502,710,080
30 Mar 2022438.00438.00427.50429.50429.50562,582
29 Mar 2022424.00437.16424.00436.50436.50861,047
28 Mar 2022437.00437.00427.50432.00432.00628,323
25 Mar 2022421.50437.00420.50431.50431.50487,572
24 Mar 2022427.00433.00420.50428.50428.50419,666
23 Mar 2022435.00436.74426.95432.50432.501,280,634
22 Mar 2022426.00431.61419.00429.50429.50433,933
21 Mar 2022422.00425.00411.00424.00424.00327,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...