UK markets closed

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
332.50+2.00 (+0.61%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021327.50335.00325.63332.50332.50849,766
25 Feb 2021322.00330.50322.00330.50330.50595,980
24 Feb 2021320.50325.00320.00325.00325.001,338,500
23 Feb 2021327.00330.00317.66320.00320.001,509,335
22 Feb 2021340.00340.00325.00325.00325.00441,810
19 Feb 2021338.00340.00336.00336.00336.00545,848
18 Feb 2021351.50351.50335.50335.50335.50557,850
17 Feb 2021352.00354.00349.00349.00349.00678,851
16 Feb 2021348.50353.00346.50353.00353.00913,876
15 Feb 2021338.00349.00338.00348.50348.50565,049
12 Feb 2021336.50339.50336.50338.00338.00546,721
11 Feb 2021342.00345.00340.00340.00340.00629,606
10 Feb 2021332.00344.00332.00341.50341.50691,532
09 Feb 2021335.50340.00335.00340.00340.00434,451
08 Feb 2021337.00337.00331.00334.00334.00420,520
05 Feb 2021325.00338.50325.00337.00337.00943,817
04 Feb 2021325.00327.02322.00326.00326.00346,430
03 Feb 2021323.00325.50322.00322.00322.00435,199
02 Feb 2021325.00325.50320.50323.50323.50868,165
01 Feb 2021325.00325.00320.00321.50321.50589,531
29 Jan 2021320.00325.50320.00323.00323.00544,575
28 Jan 2021325.00325.00313.43325.00325.00683,492
27 Jan 2021325.00330.50322.00322.00322.00774,207
26 Jan 2021328.50330.00326.00327.00327.00640,577
25 Jan 2021329.00329.00320.00325.00325.00638,719
22 Jan 2021330.00333.53325.00325.00325.00523,850
21 Jan 2021327.50334.00326.50329.50329.50330,570
20 Jan 2021310.00328.00310.00328.00328.001,007,203
19 Jan 2021311.50318.00310.50318.00318.00480,665
18 Jan 2021315.00316.50310.00310.00310.00319,498
15 Jan 2021312.00316.00308.00311.00311.00366,017
14 Jan 2021319.00320.00312.00312.50312.50389,484
13 Jan 2021318.00319.00312.00312.00312.00308,762
12 Jan 2021322.00322.50312.00314.00314.00602,139
11 Jan 2021321.50325.07320.00320.00320.00572,404
08 Jan 2021322.50322.50321.00322.00322.00373,429
07 Jan 2021322.50324.00321.00321.50321.50477,031
06 Jan 2021322.00322.73317.00321.00321.00478,309
05 Jan 2021312.00320.50310.70320.00320.00742,558
04 Jan 2021305.00315.00305.00314.00314.00476,539
31 Dec 2020304.00305.50304.00305.00305.00410,972
30 Dec 2020305.00306.00304.00305.00305.00601,909
29 Dec 2020305.50306.00304.45305.00305.00845,031
24 Dec 2020305.00305.26304.00305.00305.00180,194
23 Dec 2020305.00305.93300.00305.00305.00452,541
22 Dec 2020300.00305.00299.50304.00304.00229,068
21 Dec 2020301.00305.00300.44301.50301.50336,989
18 Dec 2020304.50305.00300.44304.00304.00802,545
17 Dec 2020305.00305.20300.26304.50304.50841,474
16 Dec 2020303.00304.50301.75304.00304.001,188,321
15 Dec 2020300.50303.50297.50303.50303.50487,165
14 Dec 2020298.50304.50298.50301.00301.00347,527
11 Dec 2020295.50301.87295.50298.00298.00588,306
10 Dec 2020298.00302.00295.50297.00297.001,293,383
09 Dec 2020303.50306.50296.50296.50296.50879,431
08 Dec 2020305.50305.50303.00304.00304.00390,094
07 Dec 2020305.50305.50303.00303.00303.00443,550
04 Dec 2020305.50305.50304.00305.00305.00514,683
03 Dec 2020305.50305.50303.00305.50305.50891,566
02 Dec 2020301.00305.00301.00305.00305.00759,293
01 Dec 2020302.00305.00298.50303.00303.001,084,976
30 Nov 2020295.00303.50294.50301.00301.00914,958
27 Nov 2020301.00305.00292.50295.50295.501,528,947
26 Nov 2020301.00306.00301.00303.50303.50380,750
25 Nov 2020305.50305.50299.50305.00305.001,227,903
24 Nov 2020306.00306.00303.50304.50304.50909,577
23 Nov 2020305.00306.00301.50305.00305.00827,542
20 Nov 2020298.00306.00298.00303.50303.50715,033
19 Nov 2020303.00305.00303.00305.00305.00674,526
18 Nov 2020301.00305.75300.53304.50304.50641,842
17 Nov 2020302.50306.00290.50297.00297.00964,401
16 Nov 2020306.00306.00302.50304.00304.001,052,241
13 Nov 2020302.50306.00302.50304.00304.001,072,054
12 Nov 2020312.00312.00303.00305.50305.50577,518
11 Nov 2020306.00306.00303.00306.00306.00438,358
10 Nov 2020306.00306.39304.00304.00304.001,589,476
09 Nov 2020305.00309.10304.00305.00305.001,480,791
06 Nov 2020294.50305.00291.40302.00302.00404,056
05 Nov 2020295.00295.00289.00291.00291.00759,404
04 Nov 2020288.00294.00288.00293.00293.00532,571
03 Nov 2020295.00296.00290.00290.00290.00378,957
02 Nov 2020296.00300.50286.00293.50293.501,478,956
30 Oct 2020290.00297.69286.82297.00297.001,677,411
29 Oct 2020285.50294.87285.50288.00288.00263,984
28 Oct 2020285.00289.55285.00286.00286.00512,305
27 Oct 2020286.00290.00285.00290.00290.00442,678
26 Oct 2020285.50288.50284.57286.50286.501,786,174
23 Oct 2020285.50288.50285.50287.50287.50537,191
22 Oct 2020289.00290.00285.50287.50287.50469,072
21 Oct 2020287.00291.02287.00287.00287.00303,393
20 Oct 2020286.50289.50282.00287.50287.50263,549
19 Oct 2020286.50290.60281.00286.00286.00374,617
16 Oct 2020290.50292.42284.50285.00285.00368,542
15 Oct 2020285.50291.00276.50291.00291.00955,871
14 Oct 2020294.50295.50286.00288.00288.00577,113
13 Oct 2020297.50297.50290.00290.00290.00455,079
12 Oct 2020299.00299.00295.00297.50297.501,018,897
09 Oct 2020302.00302.50295.50296.00296.00633,322
08 Oct 2020302.00302.50298.00298.00298.00789,466
07 Oct 2020300.00303.00295.87299.00299.00949,752
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...