UK Markets closed

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
315.00-15.50 (-4.69%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 2022412.00415.04401.00415.00415.002,115,254
17 Mar 2022420.00421.50407.00409.50409.501,126,099
16 Mar 2022420.00430.50416.80420.00420.001,258,434
15 Mar 2022407.50415.00403.45414.50414.50932,796
14 Mar 2022410.00418.00402.50407.00407.00982,421
11 Mar 2022407.00429.00405.00414.00414.00515,813
10 Mar 2022420.00425.50402.38403.00403.00810,648
09 Mar 2022405.00425.00402.00421.00421.001,007,737
08 Mar 2022371.00410.00371.00400.00400.001,040,637
07 Mar 2022368.00395.00353.51384.00384.001,778,991
04 Mar 2022389.00389.00368.50379.00379.001,382,818
03 Mar 2022409.00411.00386.04389.00389.00867,910
02 Mar 2022402.00417.74390.36409.00409.00600,212
01 Mar 2022413.50417.50397.00397.50397.50746,092
28 Feb 2022416.00420.00406.00417.00417.00587,562
25 Feb 2022395.00423.00394.50418.00418.001,126,311
24 Feb 2022402.50405.00386.50394.50394.501,157,381
23 Feb 2022400.50421.50400.00412.50412.501,212,029
22 Feb 2022406.50408.50399.00404.00404.00704,488
21 Feb 2022421.50425.29408.50413.50413.50531,310
18 Feb 2022419.00432.50417.00421.00421.00466,235
17 Feb 2022430.50430.50419.00426.00426.00356,370
16 Feb 2022427.50436.00427.50429.50429.501,047,963
15 Feb 2022420.00436.50417.00435.00435.00395,303
14 Feb 2022426.00432.12407.50420.00420.00615,182
11 Feb 2022439.00442.85426.00430.00430.001,075,271
10 Feb 2022440.00445.02432.50439.00439.002,084,293
09 Feb 2022425.00437.00423.88435.50435.501,921,850
08 Feb 2022432.50432.50422.32424.00424.00588,161
07 Feb 2022424.00430.00422.50427.50427.50616,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...