UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 May 2021333.00338.12329.00333.00333.00664,070
05 May 2021334.00338.00329.00331.50331.50387,019
04 May 2021335.00337.00332.00334.00334.00614,986
30 Apr 2021336.00336.00330.00335.00335.00609,371
29 Apr 2021337.50339.00330.00333.00333.00413,493
29 Apr 20213 Dividend
28 Apr 2021339.00339.50337.50339.00336.00262,972
27 Apr 2021338.50339.40331.00336.00333.03215,312
26 Apr 2021326.50340.00325.00340.00336.991,306,379
23 Apr 2021327.00331.00327.00330.00327.08651,501
22 Apr 2021332.00332.00328.00330.50327.58979,404
21 Apr 20213.283.323.253.293.26814,001
20 Apr 2021334.00334.00325.00325.00322.12701,652
19 Apr 2021334.00337.00332.66335.00332.04450,161
16 Apr 2021334.50337.00334.00335.00332.04470,707
15 Apr 2021336.00338.00334.50337.00334.02637,849
14 Apr 2021335.50337.00334.50336.00333.03552,611
13 Apr 20213.363.413.363.373.34483,347
12 Apr 2021336.00343.00335.00341.00337.98905,236
09 Apr 2021335.50342.00335.50342.00338.97889,677
08 Apr 2021329.50340.50328.00340.50337.491,162,979
07 Apr 2021325.00333.00325.00333.00330.05982,333
06 Apr 2021326.50332.50325.04331.00328.07682,760
01 Apr 2021322.00328.00321.50327.00324.11812,002
31 Mar 2021320.00320.64317.15320.00317.172,821,802
30 Mar 2021315.00320.00315.00320.00317.17386,191
29 Mar 2021314.00324.00312.66318.00315.19367,936
26 Mar 2021320.00324.00312.50313.00310.23909,703
25 Mar 2021323.00325.00318.00318.00315.19568,918
24 Mar 2021324.50328.50322.50324.00321.1315,587,523
23 Mar 2021320.00320.50318.00318.00315.19642,748
22 Mar 2021313.50321.00311.55320.00317.17929,241
19 Mar 2021320.00320.00308.50308.50305.77999,365
18 Mar 2021320.00321.92318.50318.50315.68520,784
17 Mar 2021318.00320.82318.00320.00317.171,260,140
16 Mar 2021322.00322.00318.00318.00315.191,813,064
15 Mar 2021320.00327.24308.00320.00317.173,134,171
12 Mar 2021340.00346.50340.00344.50341.45290,548
11 Mar 2021345.50349.29344.00347.00343.93545,461
10 Mar 2021336.00346.00336.00345.50342.44475,029
09 Mar 2021335.50342.00335.50336.50333.52955,027
08 Mar 2021340.00341.00329.52341.00337.98886,171
05 Mar 2021344.00344.00336.00336.00333.03586,945
04 Mar 2021348.50348.50343.23348.50345.42670,326
03 Mar 2021344.00353.50339.50348.50345.42793,266
02 Mar 2021346.00350.00340.00340.00336.99610,580
01 Mar 2021335.00350.00331.65350.00346.90552,088
26 Feb 2021327.50335.00325.63332.50329.56859,966
25 Feb 2021322.00330.50322.00330.50327.58595,980
24 Feb 2021320.50325.00320.00325.00322.121,338,500
23 Feb 2021327.00330.00317.66320.00317.171,509,335
22 Feb 2021340.00340.00325.00325.00322.12441,810
19 Feb 2021338.00340.00336.00336.00333.03545,848
18 Feb 2021351.50351.50335.50335.50332.53557,850
17 Feb 2021352.00354.00349.00349.00345.91678,851
16 Feb 2021348.50353.00346.50353.00349.88913,876
15 Feb 2021338.00349.00338.00348.50345.42565,049
12 Feb 2021336.50339.50336.50338.00335.01546,721
11 Feb 2021342.00345.00340.00340.00336.99629,606
10 Feb 2021332.00344.00332.00341.50338.48691,532
09 Feb 2021335.50340.00335.00340.00336.99434,451
08 Feb 2021337.00337.00331.00334.00331.04420,520
05 Feb 2021325.00338.50325.00337.00334.02943,817
04 Feb 2021325.00327.02322.00326.00323.12346,430
03 Feb 2021323.00325.50322.00322.00319.15435,199
02 Feb 2021325.00325.50320.50323.50320.64868,165
01 Feb 2021325.00325.00320.00321.50318.65589,531
29 Jan 2021320.00325.50320.00323.00320.14544,575
28 Jan 2021325.00325.00313.43325.00322.12683,492
27 Jan 2021325.00330.50322.00322.00319.15774,207
26 Jan 2021328.50330.00326.00327.00324.11640,577
25 Jan 2021329.00329.00320.00325.00322.12638,719
22 Jan 2021330.00333.53325.00325.00322.12523,850
21 Jan 2021327.50334.00326.50329.50326.58330,570
20 Jan 2021310.00328.00310.00328.00325.101,007,203
19 Jan 2021311.50318.00310.50318.00315.19480,665
18 Jan 2021315.00316.50310.00310.00307.26319,498
15 Jan 2021312.00316.00308.00311.00308.25366,017
14 Jan 2021319.00320.00312.00312.50309.73389,484
13 Jan 2021318.00319.00312.00312.00309.24308,762
12 Jan 2021322.00322.50312.00314.00311.22602,139
11 Jan 2021321.50325.07320.00320.00317.17572,404
08 Jan 2021322.50322.50321.00322.00319.15373,429
07 Jan 2021322.50324.00321.00321.50318.65477,031
06 Jan 2021322.00322.73317.00321.00318.16478,309
05 Jan 2021312.00320.50310.70320.00317.17742,558
04 Jan 2021305.00315.00305.00314.00311.22476,539
31 Dec 2020304.00305.50304.00305.00302.30410,972
30 Dec 2020305.00306.00304.00305.00302.30601,909
29 Dec 2020305.50306.00304.45305.00302.30845,031
24 Dec 2020305.00305.26304.00305.00302.30180,194
23 Dec 2020305.00305.93300.00305.00302.30452,541
22 Dec 2020300.00305.00299.50304.00301.31229,068
21 Dec 2020301.00305.00300.44301.50298.83336,989
18 Dec 2020304.50305.00300.44304.00301.31802,545
17 Dec 2020305.00305.20300.26304.50301.81841,474
16 Dec 2020303.00304.50301.75304.00301.311,188,321
15 Dec 2020300.50303.50297.50303.50300.81487,165
14 Dec 2020298.50304.50298.50301.00298.34347,527
11 Dec 2020295.50301.87295.50298.00295.36588,306
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...