HgCapital Trust Plc (HGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 515.00 | 530.00 | 512.00 | 529.00 | 529.00 | 554,564 |
| 25 Jul 2024 | 518.00 | 518.00 | 510.00 | 511.00 | 511.00 | 508,123 |
| 24 Jul 2024 | 511.00 | 517.00 | 508.61 | 516.00 | 516.00 | 603,615 |
| 23 Jul 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 3,243,089 |
| 22 Jul 2024 | 509.00 | 509.00 | 505.00 | 508.00 | 508.00 | 600,197 |
| 19 Jul 2024 | 506.00 | 510.00 | 503.00 | 509.00 | 509.00 | 245,549 |
| 18 Jul 2024 | 510.00 | 510.18 | 505.80 | 509.00 | 509.00 | 628,708 |
| 17 Jul 2024 | 514.00 | 515.19 | 506.00 | 507.00 | 507.00 | 2,863,075 |
| 16 Jul 2024 | 510.00 | 517.00 | 510.00 | 515.00 | 515.00 | 684,637 |
| 15 Jul 2024 | 508.00 | 517.00 | 503.00 | 515.00 | 515.00 | 408,307 |
| 12 Jul 2024 | 502.00 | 511.00 | 496.00 | 511.00 | 511.00 | 680,501 |
| 11 Jul 2024 | 501.00 | 509.00 | 495.50 | 509.00 | 509.00 | 323,074 |
| 10 Jul 2024 | 486.00 | 501.00 | 486.00 | 501.00 | 501.00 | 762,295 |
| 09 Jul 2024 | 483.50 | 488.00 | 483.00 | 487.00 | 487.00 | 356,860 |
| 08 Jul 2024 | 482.00 | 489.00 | 482.00 | 484.00 | 484.00 | 397,431 |
| 05 Jul 2024 | 482.00 | 493.50 | 482.00 | 485.00 | 485.00 | 768,364 |
| 04 Jul 2024 | 482.00 | 486.50 | 482.00 | 483.00 | 483.00 | 472,567 |
| 03 Jul 2024 | 477.00 | 484.00 | 477.00 | 482.50 | 482.50 | 840,367 |
| 02 Jul 2024 | 482.50 | 484.08 | 477.00 | 479.50 | 479.50 | 294,842 |
| 01 Jul 2024 | 486.00 | 486.36 | 480.00 | 481.00 | 481.00 | 530,112 |
| 28 Jun 2024 | 487.00 | 489.00 | 482.50 | 485.00 | 485.00 | 516,958 |
| 27 Jun 2024 | 484.00 | 488.00 | 484.00 | 484.50 | 484.50 | 491,169 |
| 26 Jun 2024 | 484.50 | 490.00 | 484.00 | 486.00 | 486.00 | 578,317 |
| 25 Jun 2024 | 491.00 | 493.00 | 478.94 | 488.00 | 488.00 | 613,843 |
| 24 Jun 2024 | 482.00 | 491.50 | 479.50 | 491.50 | 491.50 | 491,505 |
| 21 Jun 2024 | 490.50 | 492.10 | 482.50 | 483.50 | 483.50 | 1,209,852 |
| 20 Jun 2024 | 490.00 | 493.00 | 486.50 | 487.00 | 487.00 | 496,946 |
| 19 Jun 2024 | 491.00 | 492.50 | 486.50 | 490.00 | 490.00 | 899,086 |
| 18 Jun 2024 | 476.00 | 490.00 | 474.00 | 490.00 | 490.00 | 1,611,490 |
| 17 Jun 2024 | 471.00 | 476.00 | 471.00 | 474.50 | 474.50 | 400,860 |
| 14 Jun 2024 | 476.00 | 480.00 | 470.00 | 473.00 | 473.00 | 414,919 |
| 13 Jun 2024 | 480.00 | 480.00 | 476.00 | 476.50 | 476.50 | 581,929 |
| 12 Jun 2024 | 480.00 | 482.00 | 477.00 | 477.00 | 477.00 | 781,984 |
| 11 Jun 2024 | 480.00 | 480.50 | 477.00 | 478.00 | 478.00 | 1,153,936 |
| 10 Jun 2024 | 480.00 | 482.97 | 477.00 | 478.50 | 478.50 | 604,030 |
| 07 Jun 2024 | 477.00 | 482.50 | 465.00 | 480.00 | 480.00 | 293,214 |
| 06 Jun 2024 | 477.00 | 487.50 | 477.00 | 483.00 | 483.00 | 470,661 |
| 05 Jun 2024 | 490.00 | 490.00 | 478.00 | 481.00 | 481.00 | 318,039 |
| 04 Jun 2024 | 485.00 | 489.00 | 480.00 | 481.00 | 481.00 | 306,164 |
| 03 Jun 2024 | 488.00 | 490.20 | 480.00 | 489.50 | 489.50 | 779,209 |
| 31 May 2024 | 488.00 | 488.00 | 479.50 | 481.00 | 481.00 | 296,176 |
| 30 May 2024 | 482.50 | 488.00 | 480.00 | 480.00 | 480.00 | 657,668 |
| 29 May 2024 | 487.00 | 488.00 | 480.50 | 482.00 | 482.00 | 750,626 |
| 28 May 2024 | 492.00 | 498.00 | 483.00 | 486.00 | 486.00 | 801,974 |
| 24 May 2024 | 487.00 | 491.50 | 481.75 | 491.50 | 491.50 | 445,138 |
| 23 May 2024 | 490.00 | 495.00 | 480.00 | 482.50 | 482.50 | 1,297,925 |
| 22 May 2024 | 495.00 | 495.00 | 487.11 | 494.00 | 494.00 | 482,698 |
| 21 May 2024 | 500.00 | 500.00 | 485.95 | 490.50 | 490.50 | 1,208,533 |
| 20 May 2024 | 489.00 | 494.50 | 488.80 | 490.00 | 490.00 | 607,387 |
| 17 May 2024 | 494.00 | 500.00 | 489.21 | 490.00 | 490.00 | 269,652 |
| 16 May 2024 | 492.00 | 493.68 | 489.00 | 493.50 | 493.50 | 1,757,774 |
| 15 May 2024 | 501.00 | 501.00 | 490.00 | 490.50 | 490.50 | 525,980 |
| 14 May 2024 | 496.50 | 504.00 | 495.50 | 499.00 | 499.00 | 657,370 |
| 13 May 2024 | 494.00 | 496.50 | 490.07 | 496.50 | 496.50 | 497,168 |
| 10 May 2024 | 493.00 | 495.31 | 488.00 | 494.00 | 494.00 | 370,281 |
| 09 May 2024 | 494.00 | 498.00 | 489.85 | 493.00 | 493.00 | 542,320 |
| 08 May 2024 | 495.00 | 496.50 | 490.00 | 493.50 | 493.50 | 375,076 |
| 07 May 2024 | 493.50 | 497.00 | 484.03 | 495.00 | 495.00 | 577,393 |
| 03 May 2024 | 485.00 | 493.50 | 484.58 | 488.50 | 488.50 | 386,187 |
| 02 May 2024 | 480.00 | 489.00 | 478.57 | 489.00 | 489.00 | 307,129 |
| 01 May 2024 | 475.50 | 484.00 | 474.39 | 480.00 | 480.00 | 514,929 |
| 30 Apr 2024 | 486.00 | 486.50 | 475.50 | 478.00 | 478.00 | 446,144 |
| 29 Apr 2024 | 481.00 | 486.50 | 472.68 | 480.00 | 480.00 | 673,201 |
| 26 Apr 2024 | 471.50 | 482.00 | 470.00 | 480.50 | 480.50 | 271,220 |
| 25 Apr 2024 | 476.50 | 486.00 | 468.50 | 470.00 | 470.00 | 779,305 |
| 24 Apr 2024 | 482.50 | 483.00 | 475.00 | 478.50 | 478.50 | 898,730 |
| 23 Apr 2024 | 472.50 | 477.50 | 469.50 | 475.00 | 475.00 | 540,695 |
| 22 Apr 2024 | 471.00 | 477.00 | 468.50 | 470.00 | 470.00 | 1,614,703 |
| 19 Apr 2024 | 477.00 | 486.00 | 468.00 | 470.50 | 470.50 | 566,415 |
| 18 Apr 2024 | 485.00 | 485.00 | 474.43 | 475.00 | 475.00 | 696,360 |
| 17 Apr 2024 | 471.50 | 485.50 | 471.50 | 480.00 | 480.00 | 460,270 |
| 16 Apr 2024 | 488.00 | 490.50 | 471.50 | 472.00 | 472.00 | 764,941 |
| 15 Apr 2024 | 483.50 | 498.00 | 483.00 | 486.00 | 486.00 | 1,004,896 |
| 12 Apr 2024 | 498.00 | 498.00 | 485.00 | 487.00 | 487.00 | 1,038,049 |
| 11 Apr 2024 | 481.00 | 492.50 | 480.75 | 491.50 | 491.50 | 865,387 |
| 10 Apr 2024 | 483.00 | 498.00 | 478.00 | 482.00 | 482.00 | 1,064,736 |
| 09 Apr 2024 | 492.00 | 495.00 | 484.00 | 486.00 | 486.00 | 1,032,504 |
| 08 Apr 2024 | 479.50 | 499.00 | 465.00 | 488.50 | 488.50 | 558,480 |
| 05 Apr 2024 | 477.00 | 478.00 | 468.18 | 477.50 | 477.50 | 414,281 |
| 04 Apr 2024 | 477.00 | 481.00 | 471.50 | 476.50 | 476.50 | 716,400 |
| 03 Apr 2024 | 475.50 | 481.00 | 471.00 | 481.00 | 481.00 | 593,007 |
| 02 Apr 2024 | 467.00 | 476.00 | 465.00 | 476.00 | 476.00 | 763,459 |
| 28 Mar 2024 | 478.00 | 478.00 | 461.00 | 467.50 | 467.50 | 2,516,206 |
| 27 Mar 2024 | 468.50 | 478.50 | 467.00 | 471.50 | 471.50 | 1,057,712 |
| 26 Mar 2024 | 475.00 | 480.90 | 472.00 | 478.50 | 478.50 | 994,806 |
| 25 Mar 2024 | 478.50 | 480.11 | 472.00 | 479.00 | 479.00 | 1,181,368 |
| 22 Mar 2024 | 462.00 | 482.00 | 459.00 | 479.00 | 479.00 | 1,898,901 |
| 21 Mar 2024 | 460.00 | 470.00 | 447.50 | 468.50 | 468.50 | 985,796 |
| 21 Mar 2024 | 0.045 Dividend | |||||
| 20 Mar 2024 | 460.00 | 460.00 | 447.50 | 453.50 | 453.45 | 348,601 |
| 19 Mar 2024 | 459.50 | 459.50 | 448.00 | 453.50 | 453.45 | 1,722,410 |
| 18 Mar 2024 | 452.50 | 458.00 | 448.00 | 450.00 | 449.96 | 1,279,049 |
| 15 Mar 2024 | 459.00 | 460.00 | 450.00 | 460.00 | 459.95 | 1,245,622 |
| 14 Mar 2024 | 456.00 | 459.50 | 451.00 | 459.00 | 458.95 | 573,265 |
| 13 Mar 2024 | 448.50 | 461.50 | 446.00 | 456.00 | 455.95 | 2,520,283 |
| 12 Mar 2024 | 454.50 | 460.00 | 410.00 | 448.00 | 447.96 | 4,854,202 |
| 11 Mar 2024 | 456.00 | 461.00 | 451.00 | 456.00 | 455.95 | 472,453 |
| 08 Mar 2024 | 460.00 | 461.50 | 451.74 | 461.50 | 461.45 | 834,577 |
| 07 Mar 2024 | 459.50 | 462.00 | 458.00 | 461.00 | 460.95 | 593,640 |
| 06 Mar 2024 | 452.50 | 462.50 | 450.00 | 459.00 | 458.95 | 654,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.