UK markets open in 1 hour 14 minutes

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
490.00-3.50 (-0.71%)
At close: 04:35PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024494.00500.00489.21490.00490.00269,652
16 May 2024492.00493.68489.00493.50493.501,757,774
15 May 2024501.00501.00490.00490.50490.50525,980
14 May 2024496.50504.00495.50499.00499.00657,370
13 May 2024494.00496.50490.07496.50496.50497,168
10 May 2024493.00495.31488.00494.00494.00370,281
09 May 2024494.00498.00489.85493.00493.00542,320
08 May 2024495.00496.50490.00493.50493.50375,076
07 May 2024493.50497.00484.03495.00495.00577,393
03 May 2024485.00493.50484.58488.50488.50386,187
02 May 2024480.00489.00478.57489.00489.00307,129
01 May 2024475.50484.00474.39480.00480.00514,929
30 Apr 2024486.00486.50475.50478.00478.00446,144
29 Apr 2024481.00486.50472.68480.00480.00673,201
26 Apr 2024471.50482.00470.00480.50480.50271,220
25 Apr 2024476.50486.00468.50470.00470.00779,305
24 Apr 2024482.50483.00475.00478.50478.50898,730
23 Apr 2024472.50477.50469.50475.00475.00540,695
22 Apr 2024471.00477.00468.50470.00470.001,614,703
19 Apr 2024477.00486.00468.00470.50470.50566,415
18 Apr 2024485.00485.00474.43475.00475.00696,360
17 Apr 2024471.50485.50471.50480.00480.00460,270
16 Apr 2024488.00490.50471.50472.00472.00764,941
15 Apr 2024483.50498.00483.00486.00486.001,004,896
12 Apr 2024498.00498.00485.00487.00487.001,038,049
11 Apr 2024481.00492.50480.75491.50491.50865,387
10 Apr 2024483.00498.00478.00482.00482.001,064,736
09 Apr 2024492.00495.00484.00486.00486.001,032,504
08 Apr 2024479.50499.00465.00488.50488.50558,480
05 Apr 2024477.00478.00468.18477.50477.50414,281
04 Apr 2024477.00481.00471.50476.50476.50716,400
03 Apr 2024475.50481.00471.00481.00481.00593,007
02 Apr 2024467.00476.00465.00476.00476.00763,459
28 Mar 2024478.00478.00461.00467.50467.502,516,206
27 Mar 2024468.50478.50467.00471.50471.501,057,712
26 Mar 2024475.00480.90472.00478.50478.50994,806
25 Mar 2024478.50480.11472.00479.00479.001,181,368
22 Mar 2024462.00482.00459.00479.00479.001,898,901
21 Mar 2024460.00470.00447.50468.50468.50985,796
21 Mar 20240.045 Dividend
20 Mar 2024460.00460.00447.50453.50453.45348,601
19 Mar 2024459.50459.50448.00453.50453.451,722,410
18 Mar 2024452.50458.00448.00450.00449.961,279,049
15 Mar 2024459.00460.00450.00460.00459.951,245,622
14 Mar 2024456.00459.50451.00459.00458.95573,265
13 Mar 2024448.50461.50446.00456.00455.952,520,283
12 Mar 2024454.50460.00410.00448.00447.964,854,202
11 Mar 2024456.00461.00451.00456.00455.95472,453
08 Mar 2024460.00461.50451.74461.50461.45834,577
07 Mar 2024459.50462.00458.00461.00460.95593,640
06 Mar 2024452.50462.50450.00459.00458.95654,051
05 Mar 2024452.00458.00448.15455.00454.95367,807
04 Mar 2024449.00459.50444.00452.00451.96961,892
01 Mar 2024450.00453.00441.50449.50449.46625,947
29 Feb 2024448.00448.00439.50440.00439.96568,046
28 Feb 2024445.00447.50438.00441.50441.461,015,189
27 Feb 2024444.00448.50439.00445.00444.96469,461
26 Feb 2024438.00445.00435.00445.00444.96500,539
23 Feb 2024435.00444.50435.00436.00435.96685,876
22 Feb 2024435.50441.00430.99441.00440.96481,759
21 Feb 2024431.50435.00430.66432.00431.96300,289
20 Feb 2024431.00439.00431.00433.00432.96297,716
19 Feb 2024434.00440.00425.55439.00438.96803,203
16 Feb 2024427.00434.50420.00434.50434.46386,372
15 Feb 2024413.00423.00412.12423.00422.962,709,960
14 Feb 2024415.00415.00410.00410.00409.96672,642
13 Feb 2024412.50415.50408.00413.50413.46286,263
12 Feb 2024417.00417.00413.40414.00413.964,430,700
09 Feb 2024417.50420.50415.00415.00414.96467,497
08 Feb 2024420.50425.00416.16417.50417.46532,541
07 Feb 2024425.50430.50419.50420.00419.96600,425
06 Feb 2024435.50439.00424.00425.50425.46664,449
05 Feb 2024430.00439.50426.50433.00432.96438,091
02 Feb 2024436.00436.00422.50429.50429.46436,193
01 Feb 2024430.00435.50424.00424.00423.96543,836
31 Jan 2024435.00435.57427.00431.00430.961,097,450
30 Jan 2024433.50436.00427.00432.00431.96484,455
29 Jan 2024428.50436.00428.50434.00433.96306,009
26 Jan 2024434.50434.50429.50433.50433.46581,031
25 Jan 2024428.50433.50424.00432.00431.96333,560
24 Jan 2024427.50430.98425.50429.00428.96295,101
23 Jan 2024432.00434.00425.00425.50425.46249,506
22 Jan 2024429.00434.00426.50434.00433.96626,277
19 Jan 2024436.00439.50425.00426.00425.96393,905
18 Jan 2024434.00439.00430.66432.00431.96332,830
17 Jan 2024428.50433.37425.00427.00426.96979,936
16 Jan 2024428.00439.00428.00437.00436.96439,467
15 Jan 2024428.50440.00428.00436.00435.96558,250
12 Jan 2024439.50439.50431.50432.50432.46199,473
11 Jan 2024436.00439.00427.00433.00432.96539,419
10 Jan 2024439.00439.65426.04431.50431.46954,377
09 Jan 2024432.50440.00427.00440.00439.961,775,312
08 Jan 2024429.50435.00425.50427.50427.46538,959
05 Jan 2024426.50433.50426.50428.00427.96410,420
04 Jan 2024431.50433.50427.99433.50433.46579,339
03 Jan 2024434.50434.50427.00427.50427.46456,932
02 Jan 2024434.00434.50426.50430.00429.96656,783
29 Dec 2023432.00435.00428.50434.50434.46133,261
28 Dec 2023427.00436.50426.50430.00429.96345,169
27 Dec 2023436.50437.50427.50433.00432.96261,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...