HGT.L - HgCapital Trust Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 399.18 | 406.00 | 392.00 | 404.50 | 404.50 | 679,705 |
| 05 Jun 2023 | 397.50 | 406.11 | 395.00 | 398.50 | 398.50 | 558,049 |
| 02 Jun 2023 | 401.00 | 405.50 | 395.50 | 400.00 | 400.00 | 590,250 |
| 01 Jun 2023 | 405.00 | 405.00 | 391.50 | 397.50 | 397.50 | 1,012,657 |
| 31 May 2023 | 393.00 | 403.00 | 393.00 | 401.50 | 401.50 | 974,002 |
| 30 May 2023 | 383.50 | 405.50 | 383.50 | 400.00 | 400.00 | 1,017,767 |
| 26 May 2023 | 381.50 | 397.00 | 377.44 | 396.50 | 396.50 | 869,814 |
| 25 May 2023 | 380.50 | 389.11 | 379.50 | 381.50 | 381.50 | 371,266 |
| 24 May 2023 | 389.00 | 389.00 | 380.00 | 382.00 | 382.00 | 916,764 |
| 23 May 2023 | 381.00 | 392.00 | 378.50 | 389.50 | 389.50 | 628,430 |
| 22 May 2023 | 380.00 | 383.50 | 372.50 | 381.00 | 381.00 | 1,186,496 |
| 19 May 2023 | 378.00 | 383.50 | 371.94 | 374.00 | 374.00 | 554,194 |
| 18 May 2023 | 375.00 | 379.50 | 370.00 | 373.50 | 373.50 | 458,439 |
| 17 May 2023 | 370.50 | 375.50 | 370.04 | 373.50 | 373.50 | 2,397,425 |
| 16 May 2023 | 375.00 | 379.73 | 371.50 | 375.50 | 375.50 | 4,742,551 |
| 15 May 2023 | 366.00 | 379.42 | 365.00 | 375.00 | 375.00 | 3,010,114 |
| 12 May 2023 | 357.00 | 365.50 | 352.99 | 363.50 | 363.50 | 717,580 |
| 11 May 2023 | 349.00 | 359.00 | 349.00 | 359.00 | 359.00 | 789,398 |
| 10 May 2023 | 358.00 | 360.00 | 349.00 | 352.50 | 352.50 | 444,657 |
| 09 May 2023 | 358.50 | 359.00 | 351.00 | 354.00 | 354.00 | 1,134,789 |
| 05 May 2023 | 349.50 | 359.50 | 347.00 | 359.00 | 359.00 | 896,972 |
| 04 May 2023 | 347.00 | 349.50 | 341.00 | 349.50 | 349.50 | 496,129 |
| 03 May 2023 | 340.50 | 345.00 | 337.31 | 341.50 | 341.50 | 662,704 |
| 02 May 2023 | 345.00 | 351.00 | 337.61 | 340.00 | 340.00 | 610,139 |
| 28 Apr 2023 | 338.00 | 344.50 | 338.00 | 344.50 | 344.50 | 399,159 |
| 27 Apr 2023 | 332.00 | 341.24 | 329.64 | 340.00 | 340.00 | 584,865 |
| 26 Apr 2023 | 330.00 | 333.00 | 327.55 | 332.50 | 332.50 | 437,519 |
| 25 Apr 2023 | 332.00 | 340.00 | 325.00 | 332.50 | 332.50 | 729,236 |
| 24 Apr 2023 | 337.50 | 340.00 | 330.00 | 330.00 | 330.00 | 514,932 |
| 21 Apr 2023 | 339.50 | 343.50 | 332.00 | 337.00 | 337.00 | 491,681 |
| 20 Apr 2023 | 329.00 | 337.00 | 326.79 | 336.00 | 336.00 | 1,126,886 |
| 19 Apr 2023 | 336.00 | 336.00 | 319.03 | 328.50 | 328.50 | 2,134,667 |
| 18 Apr 2023 | 337.00 | 341.00 | 328.56 | 329.00 | 329.00 | 817,346 |
| 17 Apr 2023 | 350.00 | 351.50 | 334.00 | 334.00 | 334.00 | 606,603 |
| 14 Apr 2023 | 351.00 | 351.00 | 345.45 | 346.00 | 346.00 | 606,232 |
| 13 Apr 2023 | 352.00 | 354.50 | 343.50 | 345.00 | 345.00 | 502,416 |
| 12 Apr 2023 | 354.00 | 357.00 | 349.50 | 349.50 | 349.50 | 841,297 |
| 11 Apr 2023 | 350.00 | 357.00 | 346.82 | 350.00 | 350.00 | 1,115,114 |
| 06 Apr 2023 | 335.50 | 349.50 | 335.50 | 348.00 | 348.00 | 581,937 |
| 05 Apr 2023 | 343.00 | 349.50 | 335.00 | 339.50 | 339.50 | 626,780 |
| 04 Apr 2023 | 346.00 | 351.50 | 343.00 | 345.50 | 345.50 | 515,525 |
| 03 Apr 2023 | 344.50 | 348.50 | 340.50 | 348.50 | 348.50 | 815,630 |
| 31 Mar 2023 | 335.00 | 350.25 | 330.94 | 343.00 | 343.00 | 922,628 |
| 30 Mar 2023 | 324.50 | 336.20 | 324.50 | 333.50 | 333.50 | 982,467 |
| 29 Mar 2023 | 325.50 | 328.50 | 317.00 | 327.50 | 327.50 | 1,044,148 |
| 28 Mar 2023 | 326.50 | 335.50 | 317.00 | 320.50 | 320.50 | 954,276 |
| 27 Mar 2023 | 333.50 | 337.00 | 326.00 | 326.00 | 326.00 | 495,205 |
| 24 Mar 2023 | 335.00 | 339.37 | 326.00 | 326.00 | 326.00 | 932,606 |
| 23 Mar 2023 | 339.50 | 342.00 | 335.50 | 337.00 | 337.00 | 285,260 |
| 23 Mar 2023 | 4.5 Dividend | |||||
| 22 Mar 2023 | 342.00 | 349.50 | 342.00 | 343.00 | 338.50 | 450,141 |
| 21 Mar 2023 | 336.50 | 350.17 | 336.50 | 342.50 | 338.01 | 584,362 |
| 20 Mar 2023 | 341.50 | 343.27 | 332.00 | 337.50 | 333.07 | 881,515 |
| 17 Mar 2023 | 345.00 | 347.05 | 339.00 | 339.50 | 335.05 | 1,879,572 |
| 16 Mar 2023 | 346.50 | 351.14 | 336.50 | 339.50 | 335.05 | 821,028 |
| 15 Mar 2023 | 346.00 | 350.00 | 332.50 | 336.50 | 332.09 | 1,168,613 |
| 14 Mar 2023 | 330.00 | 354.00 | 328.00 | 347.00 | 342.45 | 985,316 |
| 13 Mar 2023 | 340.00 | 343.00 | 325.50 | 330.00 | 325.67 | 1,515,153 |
| 10 Mar 2023 | 342.00 | 342.00 | 335.00 | 337.00 | 332.58 | 763,999 |
| 09 Mar 2023 | 354.00 | 360.98 | 337.40 | 345.00 | 340.47 | 966,605 |
| 08 Mar 2023 | 362.50 | 367.00 | 355.00 | 358.50 | 353.80 | 474,330 |
| 07 Mar 2023 | 364.00 | 367.86 | 358.00 | 361.00 | 356.26 | 446,402 |
| 06 Mar 2023 | 364.00 | 365.00 | 357.50 | 364.50 | 359.72 | 434,684 |
| 03 Mar 2023 | 360.50 | 363.50 | 357.00 | 360.50 | 355.77 | 443,158 |
| 02 Mar 2023 | 364.50 | 365.00 | 357.88 | 359.50 | 354.78 | 308,158 |
| 01 Mar 2023 | 364.00 | 367.00 | 359.00 | 365.00 | 360.21 | 490,612 |
| 28 Feb 2023 | 359.50 | 363.00 | 356.00 | 363.00 | 358.24 | 398,474 |
| 27 Feb 2023 | 362.00 | 364.00 | 354.00 | 356.00 | 351.33 | 334,871 |
| 24 Feb 2023 | 364.00 | 366.00 | 355.50 | 357.50 | 352.81 | 259,117 |
| 23 Feb 2023 | 362.50 | 367.00 | 355.38 | 365.00 | 360.21 | 992,424 |
| 22 Feb 2023 | 365.50 | 372.00 | 353.50 | 353.50 | 348.86 | 416,126 |
| 21 Feb 2023 | 373.50 | 374.50 | 364.50 | 366.00 | 361.20 | 343,161 |
| 20 Feb 2023 | 369.00 | 373.50 | 365.00 | 370.00 | 365.15 | 211,418 |
| 17 Feb 2023 | 365.50 | 372.28 | 361.50 | 365.50 | 360.70 | 603,752 |
| 16 Feb 2023 | 368.50 | 373.14 | 365.90 | 371.50 | 366.63 | 284,832 |
| 15 Feb 2023 | 361.00 | 366.50 | 359.00 | 365.50 | 360.70 | 903,200 |
| 14 Feb 2023 | 363.00 | 366.00 | 360.00 | 363.00 | 358.24 | 304,911 |
| 13 Feb 2023 | 356.50 | 364.04 | 353.00 | 361.00 | 356.26 | 541,767 |
| 10 Feb 2023 | 365.50 | 367.20 | 353.00 | 357.50 | 352.81 | 622,746 |
| 09 Feb 2023 | 371.50 | 373.00 | 365.50 | 365.50 | 360.70 | 228,412 |
| 08 Feb 2023 | 374.50 | 375.00 | 364.10 | 365.00 | 360.21 | 789,614 |
| 07 Feb 2023 | 374.00 | 375.00 | 365.50 | 367.50 | 362.68 | 421,598 |
| 06 Feb 2023 | 372.50 | 377.00 | 370.70 | 376.50 | 371.56 | 292,051 |
| 03 Feb 2023 | 375.50 | 378.00 | 368.08 | 377.00 | 372.05 | 418,242 |
| 02 Feb 2023 | 367.00 | 377.00 | 360.80 | 373.00 | 368.11 | 774,160 |
| 01 Feb 2023 | 355.00 | 367.00 | 355.00 | 358.00 | 353.30 | 514,444 |
| 31 Jan 2023 | 360.00 | 364.50 | 352.50 | 356.00 | 351.33 | 980,635 |
| 30 Jan 2023 | 369.50 | 369.50 | 361.00 | 361.50 | 356.76 | 563,814 |
| 27 Jan 2023 | 367.00 | 368.78 | 361.05 | 368.00 | 363.17 | 728,842 |
| 26 Jan 2023 | 367.00 | 372.00 | 361.00 | 361.50 | 356.76 | 795,681 |
| 25 Jan 2023 | 369.00 | 370.50 | 358.85 | 362.00 | 357.25 | 952,318 |
| 24 Jan 2023 | 371.00 | 376.50 | 362.50 | 364.50 | 359.72 | 608,048 |
| 23 Jan 2023 | 373.50 | 378.00 | 366.00 | 371.00 | 366.13 | 342,349 |
| 20 Jan 2023 | 363.00 | 370.50 | 363.00 | 370.00 | 365.15 | 213,595 |
| 19 Jan 2023 | 373.50 | 384.00 | 358.00 | 367.00 | 362.19 | 679,455 |
| 18 Jan 2023 | 383.00 | 385.00 | 373.50 | 376.00 | 371.07 | 849,884 |
| 17 Jan 2023 | 380.00 | 385.00 | 373.50 | 384.00 | 378.96 | 472,971 |
| 16 Jan 2023 | 376.00 | 384.54 | 376.00 | 380.50 | 375.51 | 555,750 |
| 13 Jan 2023 | 370.00 | 379.00 | 369.83 | 377.00 | 372.05 | 538,027 |
| 12 Jan 2023 | 370.00 | 379.00 | 369.50 | 372.50 | 367.61 | 797,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.