UK markets closed
NIKKEI 225
29,331.37+518.77(+1.80%)HANG SENG
28,637.46+219.46(+0.77%)CRUDE OIL
64.90+0.19(+0.29%)
HgCapital Trust Plc (HGT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
333.00+1.50 (+0.45%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2021 | 333.00 | 338.12 | 329.00 | 333.00 | 333.00 | 664,070 |
| 05 May 2021 | 334.00 | 338.00 | 329.00 | 331.50 | 331.50 | 387,019 |
| 04 May 2021 | 335.00 | 337.00 | 332.00 | 334.00 | 334.00 | 614,986 |
| 30 Apr 2021 | 336.00 | 336.00 | 330.00 | 335.00 | 335.00 | 609,371 |
| 29 Apr 2021 | 337.50 | 339.00 | 330.00 | 333.00 | 333.00 | 413,493 |
| 29 Apr 2021 | 3 Dividend | |||||
| 28 Apr 2021 | 339.00 | 339.50 | 337.50 | 339.00 | 336.00 | 262,972 |
| 27 Apr 2021 | 338.50 | 339.40 | 331.00 | 336.00 | 333.03 | 215,312 |
| 26 Apr 2021 | 326.50 | 340.00 | 325.00 | 340.00 | 336.99 | 1,306,379 |
| 23 Apr 2021 | 327.00 | 331.00 | 327.00 | 330.00 | 327.08 | 651,501 |
| 22 Apr 2021 | 332.00 | 332.00 | 328.00 | 330.50 | 327.58 | 979,404 |
| 21 Apr 2021 | 3.28 | 3.32 | 3.25 | 3.29 | 3.26 | 814,001 |
| 20 Apr 2021 | 334.00 | 334.00 | 325.00 | 325.00 | 322.12 | 701,652 |
| 19 Apr 2021 | 334.00 | 337.00 | 332.66 | 335.00 | 332.04 | 450,161 |
| 16 Apr 2021 | 334.50 | 337.00 | 334.00 | 335.00 | 332.04 | 470,707 |
| 15 Apr 2021 | 336.00 | 338.00 | 334.50 | 337.00 | 334.02 | 637,849 |
| 14 Apr 2021 | 335.50 | 337.00 | 334.50 | 336.00 | 333.03 | 552,611 |
| 13 Apr 2021 | 3.36 | 3.41 | 3.36 | 3.37 | 3.34 | 483,347 |
| 12 Apr 2021 | 336.00 | 343.00 | 335.00 | 341.00 | 337.98 | 905,236 |
| 09 Apr 2021 | 335.50 | 342.00 | 335.50 | 342.00 | 338.97 | 889,677 |
| 08 Apr 2021 | 329.50 | 340.50 | 328.00 | 340.50 | 337.49 | 1,162,979 |
| 07 Apr 2021 | 325.00 | 333.00 | 325.00 | 333.00 | 330.05 | 982,333 |
| 06 Apr 2021 | 326.50 | 332.50 | 325.04 | 331.00 | 328.07 | 682,760 |
| 01 Apr 2021 | 322.00 | 328.00 | 321.50 | 327.00 | 324.11 | 812,002 |
| 31 Mar 2021 | 320.00 | 320.64 | 317.15 | 320.00 | 317.17 | 2,821,802 |
| 30 Mar 2021 | 315.00 | 320.00 | 315.00 | 320.00 | 317.17 | 386,191 |
| 29 Mar 2021 | 314.00 | 324.00 | 312.66 | 318.00 | 315.19 | 367,936 |
| 26 Mar 2021 | 320.00 | 324.00 | 312.50 | 313.00 | 310.23 | 909,703 |
| 25 Mar 2021 | 323.00 | 325.00 | 318.00 | 318.00 | 315.19 | 568,918 |
| 24 Mar 2021 | 324.50 | 328.50 | 322.50 | 324.00 | 321.13 | 15,587,523 |
| 23 Mar 2021 | 320.00 | 320.50 | 318.00 | 318.00 | 315.19 | 642,748 |
| 22 Mar 2021 | 313.50 | 321.00 | 311.55 | 320.00 | 317.17 | 929,241 |
| 19 Mar 2021 | 320.00 | 320.00 | 308.50 | 308.50 | 305.77 | 999,365 |
| 18 Mar 2021 | 320.00 | 321.92 | 318.50 | 318.50 | 315.68 | 520,784 |
| 17 Mar 2021 | 318.00 | 320.82 | 318.00 | 320.00 | 317.17 | 1,260,140 |
| 16 Mar 2021 | 322.00 | 322.00 | 318.00 | 318.00 | 315.19 | 1,813,064 |
| 15 Mar 2021 | 320.00 | 327.24 | 308.00 | 320.00 | 317.17 | 3,134,171 |
| 12 Mar 2021 | 340.00 | 346.50 | 340.00 | 344.50 | 341.45 | 290,548 |
| 11 Mar 2021 | 345.50 | 349.29 | 344.00 | 347.00 | 343.93 | 545,461 |
| 10 Mar 2021 | 336.00 | 346.00 | 336.00 | 345.50 | 342.44 | 475,029 |
| 09 Mar 2021 | 335.50 | 342.00 | 335.50 | 336.50 | 333.52 | 955,027 |
| 08 Mar 2021 | 340.00 | 341.00 | 329.52 | 341.00 | 337.98 | 886,171 |
| 05 Mar 2021 | 344.00 | 344.00 | 336.00 | 336.00 | 333.03 | 586,945 |
| 04 Mar 2021 | 348.50 | 348.50 | 343.23 | 348.50 | 345.42 | 670,326 |
| 03 Mar 2021 | 344.00 | 353.50 | 339.50 | 348.50 | 345.42 | 793,266 |
| 02 Mar 2021 | 346.00 | 350.00 | 340.00 | 340.00 | 336.99 | 610,580 |
| 01 Mar 2021 | 335.00 | 350.00 | 331.65 | 350.00 | 346.90 | 552,088 |
| 26 Feb 2021 | 327.50 | 335.00 | 325.63 | 332.50 | 329.56 | 859,966 |
| 25 Feb 2021 | 322.00 | 330.50 | 322.00 | 330.50 | 327.58 | 595,980 |
| 24 Feb 2021 | 320.50 | 325.00 | 320.00 | 325.00 | 322.12 | 1,338,500 |
| 23 Feb 2021 | 327.00 | 330.00 | 317.66 | 320.00 | 317.17 | 1,509,335 |
| 22 Feb 2021 | 340.00 | 340.00 | 325.00 | 325.00 | 322.12 | 441,810 |
| 19 Feb 2021 | 338.00 | 340.00 | 336.00 | 336.00 | 333.03 | 545,848 |
| 18 Feb 2021 | 351.50 | 351.50 | 335.50 | 335.50 | 332.53 | 557,850 |
| 17 Feb 2021 | 352.00 | 354.00 | 349.00 | 349.00 | 345.91 | 678,851 |
| 16 Feb 2021 | 348.50 | 353.00 | 346.50 | 353.00 | 349.88 | 913,876 |
| 15 Feb 2021 | 338.00 | 349.00 | 338.00 | 348.50 | 345.42 | 565,049 |
| 12 Feb 2021 | 336.50 | 339.50 | 336.50 | 338.00 | 335.01 | 546,721 |
| 11 Feb 2021 | 342.00 | 345.00 | 340.00 | 340.00 | 336.99 | 629,606 |
| 10 Feb 2021 | 332.00 | 344.00 | 332.00 | 341.50 | 338.48 | 691,532 |
| 09 Feb 2021 | 335.50 | 340.00 | 335.00 | 340.00 | 336.99 | 434,451 |
| 08 Feb 2021 | 337.00 | 337.00 | 331.00 | 334.00 | 331.04 | 420,520 |
| 05 Feb 2021 | 325.00 | 338.50 | 325.00 | 337.00 | 334.02 | 943,817 |
| 04 Feb 2021 | 325.00 | 327.02 | 322.00 | 326.00 | 323.12 | 346,430 |
| 03 Feb 2021 | 323.00 | 325.50 | 322.00 | 322.00 | 319.15 | 435,199 |
| 02 Feb 2021 | 325.00 | 325.50 | 320.50 | 323.50 | 320.64 | 868,165 |
| 01 Feb 2021 | 325.00 | 325.00 | 320.00 | 321.50 | 318.65 | 589,531 |
| 29 Jan 2021 | 320.00 | 325.50 | 320.00 | 323.00 | 320.14 | 544,575 |
| 28 Jan 2021 | 325.00 | 325.00 | 313.43 | 325.00 | 322.12 | 683,492 |
| 27 Jan 2021 | 325.00 | 330.50 | 322.00 | 322.00 | 319.15 | 774,207 |
| 26 Jan 2021 | 328.50 | 330.00 | 326.00 | 327.00 | 324.11 | 640,577 |
| 25 Jan 2021 | 329.00 | 329.00 | 320.00 | 325.00 | 322.12 | 638,719 |
| 22 Jan 2021 | 330.00 | 333.53 | 325.00 | 325.00 | 322.12 | 523,850 |
| 21 Jan 2021 | 327.50 | 334.00 | 326.50 | 329.50 | 326.58 | 330,570 |
| 20 Jan 2021 | 310.00 | 328.00 | 310.00 | 328.00 | 325.10 | 1,007,203 |
| 19 Jan 2021 | 311.50 | 318.00 | 310.50 | 318.00 | 315.19 | 480,665 |
| 18 Jan 2021 | 315.00 | 316.50 | 310.00 | 310.00 | 307.26 | 319,498 |
| 15 Jan 2021 | 312.00 | 316.00 | 308.00 | 311.00 | 308.25 | 366,017 |
| 14 Jan 2021 | 319.00 | 320.00 | 312.00 | 312.50 | 309.73 | 389,484 |
| 13 Jan 2021 | 318.00 | 319.00 | 312.00 | 312.00 | 309.24 | 308,762 |
| 12 Jan 2021 | 322.00 | 322.50 | 312.00 | 314.00 | 311.22 | 602,139 |
| 11 Jan 2021 | 321.50 | 325.07 | 320.00 | 320.00 | 317.17 | 572,404 |
| 08 Jan 2021 | 322.50 | 322.50 | 321.00 | 322.00 | 319.15 | 373,429 |
| 07 Jan 2021 | 322.50 | 324.00 | 321.00 | 321.50 | 318.65 | 477,031 |
| 06 Jan 2021 | 322.00 | 322.73 | 317.00 | 321.00 | 318.16 | 478,309 |
| 05 Jan 2021 | 312.00 | 320.50 | 310.70 | 320.00 | 317.17 | 742,558 |
| 04 Jan 2021 | 305.00 | 315.00 | 305.00 | 314.00 | 311.22 | 476,539 |
| 31 Dec 2020 | 304.00 | 305.50 | 304.00 | 305.00 | 302.30 | 410,972 |
| 30 Dec 2020 | 305.00 | 306.00 | 304.00 | 305.00 | 302.30 | 601,909 |
| 29 Dec 2020 | 305.50 | 306.00 | 304.45 | 305.00 | 302.30 | 845,031 |
| 24 Dec 2020 | 305.00 | 305.26 | 304.00 | 305.00 | 302.30 | 180,194 |
| 23 Dec 2020 | 305.00 | 305.93 | 300.00 | 305.00 | 302.30 | 452,541 |
| 22 Dec 2020 | 300.00 | 305.00 | 299.50 | 304.00 | 301.31 | 229,068 |
| 21 Dec 2020 | 301.00 | 305.00 | 300.44 | 301.50 | 298.83 | 336,989 |
| 18 Dec 2020 | 304.50 | 305.00 | 300.44 | 304.00 | 301.31 | 802,545 |
| 17 Dec 2020 | 305.00 | 305.20 | 300.26 | 304.50 | 301.81 | 841,474 |
| 16 Dec 2020 | 303.00 | 304.50 | 301.75 | 304.00 | 301.31 | 1,188,321 |
| 15 Dec 2020 | 300.50 | 303.50 | 297.50 | 303.50 | 300.81 | 487,165 |
| 14 Dec 2020 | 298.50 | 304.50 | 298.50 | 301.00 | 298.34 | 347,527 |
| 11 Dec 2020 | 295.50 | 301.87 | 295.50 | 298.00 | 295.36 | 588,306 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
