UK Markets closed

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
395.00-22.00 (-5.28%)
At close: 04:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022414.50414.50393.50395.00395.001,411,664
20 Jan 2022420.50420.50416.50417.00417.00596,696
19 Jan 2022417.00423.00417.00420.00420.00550,231
18 Jan 2022424.50430.50418.00418.00418.00540,020
17 Jan 2022427.50432.11425.50427.00427.001,181,502
14 Jan 2022426.50431.50425.00427.50427.50741,778
13 Jan 2022433.50436.00427.50427.50427.50539,487
12 Jan 2022434.00436.13429.50429.50429.50590,717
11 Jan 2022433.50435.00428.50430.00430.00690,608
10 Jan 2022434.00438.00428.50428.50428.50542,692
07 Jan 2022437.00438.00433.00438.00438.00466,581
06 Jan 2022437.50438.75432.70433.00433.00607,487
05 Jan 2022445.50446.00440.00440.50440.50606,935
04 Jan 2022428.00445.50425.95444.00444.00994,272
31 Dec 2021419.00422.00418.50420.50420.50405,067
30 Dec 2021413.00421.00413.00420.50420.50263,644
29 Dec 2021420.00427.50418.00418.00418.00451,928
24 Dec 2021419.50420.50418.00420.00420.00190,183
23 Dec 2021419.00421.50419.00419.50419.50332,815
22 Dec 2021420.00422.00418.00418.00418.001,360,050
21 Dec 2021423.50423.50418.50420.00420.00513,004
20 Dec 2021420.00421.00417.54419.50419.50735,157
17 Dec 2021420.00423.00418.32421.00421.001,994,812
16 Dec 2021419.50421.00419.50420.00420.00653,259
15 Dec 2021417.00421.50413.04415.50415.50638,188
14 Dec 2021421.50421.50417.50418.00418.00597,484
13 Dec 2021419.00421.00417.53421.00421.00474,977
10 Dec 2021420.00422.00419.00419.00419.00397,391
09 Dec 2021419.50421.00418.48421.00421.004,970,089
08 Dec 2021420.50420.90418.50420.00420.00448,790
07 Dec 2021421.00421.00418.00420.00420.00751,098
06 Dec 2021419.50421.50419.00419.50419.50412,125
03 Dec 2021417.00421.50416.73420.00420.00276,399
02 Dec 2021418.50421.50414.50419.50419.50471,242
01 Dec 2021420.00422.00416.50421.00421.00712,408
30 Nov 2021420.00421.00411.50417.00417.00727,060
29 Nov 2021424.00424.50418.50421.00421.00621,813
26 Nov 2021415.00420.50411.00418.50418.501,494,082
25 Nov 2021424.00424.00420.10420.50420.50733,803
24 Nov 2021419.50422.00415.50421.00421.00354,499
23 Nov 2021420.00423.50416.00418.50418.50399,030
22 Nov 2021425.00425.00420.39423.00423.001,187,183
19 Nov 2021424.00424.00420.00421.50421.50558,996
18 Nov 2021422.50424.00420.00422.00422.00392,101
17 Nov 2021420.50423.50420.00422.50422.50269,114
16 Nov 2021429.50429.50420.00420.00420.00649,060
15 Nov 2021425.00425.00418.50421.00421.00543,735
12 Nov 2021430.00430.00422.50425.00425.00782,592
11 Nov 2021419.50429.50418.50425.50425.501,977,162
10 Nov 2021405.00420.00405.00419.00419.00609,459
09 Nov 2021415.00417.50409.00409.00409.00790,704
08 Nov 2021410.00417.26407.61413.50413.50360,519
05 Nov 2021406.00416.50406.00415.00415.00569,511
04 Nov 2021393.50413.00393.50406.00406.00479,301
03 Nov 2021394.00396.10388.50393.50393.50281,550
02 Nov 2021397.00402.00395.00395.00395.00729,663
01 Nov 2021391.00400.50382.07399.00399.00930,062
29 Oct 2021383.50391.00382.07386.00386.00382,162
28 Oct 2021383.00389.00378.28385.50385.50690,983
27 Oct 2021382.00382.00378.90380.00380.00881,915
26 Oct 2021377.50385.00376.00381.00381.001,021,772
25 Oct 2021381.00383.15376.00376.50376.501,009,464
22 Oct 2021381.50388.00378.00378.00378.00728,205
21 Oct 2021386.50389.00376.50376.50376.50468,650
20 Oct 2021383.50386.00382.22384.00384.00609,452
19 Oct 2021384.50389.00382.50382.50382.50924,643
18 Oct 2021385.50386.50381.00384.00384.00366,571
15 Oct 2021391.00393.00385.18387.00387.00550,847
14 Oct 2021382.00389.00380.08385.00385.001,061,103
13 Oct 2021385.50387.92379.50379.50379.50547,238
12 Oct 2021385.50389.38384.00384.00384.00303,276
11 Oct 2021388.00390.84384.55385.00385.00378,756
08 Oct 2021386.00388.20381.99385.50385.50872,589
07 Oct 2021395.00395.00376.63382.00382.00808,233
06 Oct 2021395.00395.00382.24389.00389.00405,761
05 Oct 2021398.50399.50392.00392.00392.00506,240
04 Oct 2021395.50401.50392.99394.00394.00604,705
01 Oct 2021394.00402.00390.47395.00395.00452,382
30 Sept 2021396.00396.00391.00391.00391.00747,206
29 Sept 2021396.00397.50390.00395.50395.50792,291
28 Sept 2021397.00399.84394.00394.50394.501,003,114
27 Sept 2021393.00398.00392.80397.00397.00541,798
24 Sept 2021396.00397.50391.50392.00392.00692,270
23 Sept 2021395.50396.67392.08396.00396.00303,261
22 Sept 2021398.50400.02392.00392.00392.00602,254
21 Sept 2021391.00400.00391.00397.00397.00512,803
20 Sept 2021401.00401.00391.44397.00397.00842,434
17 Sept 2021397.00400.50396.00400.00400.002,582,037
16 Sept 2021399.50400.00396.50399.00399.00912,657
16 Sept 20212 Dividend
15 Sept 2021396.00400.00393.98397.00395.00621,230
14 Sept 2021395.00397.50395.00396.00394.01399,229
13 Sept 2021396.60397.90396.00397.00395.0033,026
10 Sept 2021397.50398.00394.50396.00394.01753,956
09 Sept 2021396.50397.00392.31393.00391.02577,237
08 Sept 2021394.50398.35392.00396.50394.50732,780
07 Sept 2021400.00400.00392.00394.00392.02530,835
06 Sept 2021402.00402.00391.50394.00392.02783,617
03 Sept 2021405.00405.00398.41402.00399.97712,582
02 Sept 2021406.00406.00398.22405.00402.96512,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...