HGT.L - HgCapital Trust Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Apr 2020 | 220.75 | 220.75 | 210.00 | 210.00 | 210.00 | 92,569 |
| 01 Apr 2020 | 221.50 | 221.50 | 206.00 | 215.00 | 215.00 | 696,255 |
| 31 Mar 2020 | 210.00 | 234.00 | 200.25 | 222.00 | 222.00 | 754,214 |
| 30 Mar 2020 | 216.00 | 219.00 | 198.40 | 211.00 | 211.00 | 568,247 |
| 27 Mar 2020 | 202.50 | 218.00 | 200.50 | 215.00 | 215.00 | 404,762 |
| 26 Mar 2020 | 199.00 | 211.50 | 188.92 | 211.50 | 211.50 | 859,244 |
| 25 Mar 2020 | 193.80 | 199.40 | 190.20 | 199.40 | 199.40 | 3,282,995 |
| 24 Mar 2020 | 187.60 | 194.00 | 185.60 | 188.00 | 188.00 | 1,818,467 |
| 23 Mar 2020 | 190.00 | 198.40 | 182.00 | 182.00 | 182.00 | 1,517,725 |
| 20 Mar 2020 | 155.00 | 209.50 | 154.97 | 209.50 | 209.50 | 1,771,106 |
| 19 Mar 2020 | 177.20 | 177.20 | 148.40 | 155.00 | 155.00 | 2,343,895 |
| 19 Mar 2020 | 3 Dividend | |||||
| 18 Mar 2020 | 186.80 | 189.00 | 175.00 | 175.00 | 172.00 | 1,001,749 |
| 17 Mar 2020 | 194.20 | 196.00 | 183.00 | 186.00 | 182.81 | 848,035 |
| 16 Mar 2020 | 200.00 | 200.00 | 174.20 | 188.00 | 184.78 | 1,015,877 |
| 13 Mar 2020 | 227.00 | 232.00 | 200.00 | 202.00 | 198.54 | 1,258,950 |
| 12 Mar 2020 | 235.00 | 235.02 | 217.10 | 224.00 | 220.16 | 1,035,832 |
| 11 Mar 2020 | 242.00 | 242.00 | 234.05 | 240.00 | 235.89 | 932,402 |
| 10 Mar 2020 | 235.00 | 241.70 | 235.00 | 240.00 | 235.89 | 796,978 |
| 09 Mar 2020 | 245.00 | 245.00 | 245.00 | 245.00 | 240.80 | - |
| 06 Mar 2020 | 243.50 | 252.00 | 242.50 | 245.00 | 240.80 | 729,635 |
| 05 Mar 2020 | 249.50 | 253.00 | 246.00 | 248.50 | 244.24 | 192,574 |
| 04 Mar 2020 | 247.00 | 249.62 | 244.00 | 244.50 | 240.31 | 228,316 |
| 03 Mar 2020 | 247.50 | 254.00 | 243.90 | 245.50 | 241.29 | 594,307 |
| 02 Mar 2020 | 241.00 | 249.50 | 241.00 | 242.50 | 238.34 | 506,009 |
| 28 Feb 2020 | 244.00 | 244.52 | 222.50 | 239.00 | 234.90 | 973,139 |
| 27 Feb 2020 | 258.50 | 258.50 | 248.33 | 249.00 | 244.73 | 612,143 |
| 26 Feb 2020 | 258.00 | 259.50 | 253.00 | 258.50 | 254.07 | 573,033 |
| 25 Feb 2020 | 265.00 | 268.00 | 258.50 | 258.50 | 254.07 | 271,187 |
| 24 Feb 2020 | 268.00 | 270.67 | 260.11 | 263.00 | 258.49 | 445,913 |
| 21 Feb 2020 | 269.50 | 272.00 | 269.00 | 270.50 | 265.86 | 138,508 |
| 20 Feb 2020 | 271.50 | 273.00 | 269.72 | 272.00 | 267.34 | 223,977 |
| 19 Feb 2020 | 270.50 | 272.50 | 269.00 | 271.50 | 266.85 | 177,271 |
| 18 Feb 2020 | 270.50 | 271.00 | 269.00 | 270.50 | 265.86 | 357,270 |
| 17 Feb 2020 | 270.50 | 275.81 | 270.00 | 272.00 | 267.34 | 300,720 |
| 14 Feb 2020 | 268.50 | 272.50 | 268.50 | 272.50 | 267.83 | 316,769 |
| 13 Feb 2020 | 272.50 | 273.00 | 268.50 | 271.00 | 266.35 | 250,141 |
| 12 Feb 2020 | 271.50 | 273.00 | 267.89 | 272.00 | 267.34 | 270,318 |
| 11 Feb 2020 | 272.00 | 272.00 | 269.00 | 269.00 | 264.39 | 181,455 |
| 10 Feb 2020 | 266.50 | 272.00 | 266.50 | 271.50 | 266.85 | 331,268 |
| 07 Feb 2020 | 268.00 | 270.50 | 267.89 | 270.00 | 265.37 | 294,744 |
| 06 Feb 2020 | 270.00 | 270.00 | 268.00 | 270.00 | 265.37 | 205,793 |
| 05 Feb 2020 | 268.50 | 270.00 | 267.00 | 269.00 | 264.39 | 269,758 |
| 04 Feb 2020 | 268.00 | 269.00 | 260.50 | 268.50 | 263.90 | 268,517 |
| 03 Feb 2020 | 263.50 | 269.00 | 262.88 | 263.50 | 258.98 | 253,981 |
| 31 Jan 2020 | 267.50 | 269.00 | 265.50 | 267.50 | 262.91 | 289,823 |
| 30 Jan 2020 | 267.00 | 267.50 | 264.37 | 267.50 | 262.91 | 188,699 |
| 29 Jan 2020 | 267.00 | 267.00 | 265.00 | 265.00 | 260.46 | 137,310 |
| 28 Jan 2020 | 263.50 | 267.52 | 263.50 | 265.00 | 260.46 | 250,915 |
| 27 Jan 2020 | 267.00 | 268.00 | 263.50 | 267.00 | 262.42 | 303,314 |
| 24 Jan 2020 | 268.00 | 269.00 | 263.50 | 268.00 | 263.41 | 266,446 |
| 23 Jan 2020 | 268.00 | 268.85 | 264.50 | 267.00 | 262.42 | 292,955 |
| 22 Jan 2020 | 265.00 | 269.00 | 265.00 | 268.00 | 263.41 | 337,823 |
| 21 Jan 2020 | 267.00 | 267.00 | 262.50 | 266.00 | 261.44 | 567,072 |
| 20 Jan 2020 | 266.00 | 268.00 | 265.00 | 266.00 | 261.44 | 538,163 |
| 17 Jan 2020 | 265.00 | 267.50 | 261.50 | 267.50 | 262.91 | 273,934 |
| 16 Jan 2020 | 263.00 | 265.50 | 260.50 | 265.00 | 260.46 | 481,101 |
| 15 Jan 2020 | 261.50 | 263.62 | 260.00 | 261.50 | 257.02 | 339,618 |
| 14 Jan 2020 | 264.00 | 266.00 | 261.50 | 263.00 | 258.49 | 318,149 |
| 13 Jan 2020 | 259.50 | 264.50 | 259.35 | 263.00 | 258.49 | 279,764 |
| 10 Jan 2020 | 263.00 | 263.00 | 260.00 | 261.00 | 256.53 | 559,784 |
| 09 Jan 2020 | 263.50 | 263.50 | 259.50 | 260.00 | 255.54 | 328,898 |
| 08 Jan 2020 | 262.50 | 263.00 | 258.00 | 258.50 | 254.07 | 195,776 |
| 07 Jan 2020 | 264.00 | 265.00 | 262.00 | 262.50 | 258.00 | 573,003 |
| 06 Jan 2020 | 263.00 | 264.00 | 260.50 | 263.00 | 258.49 | 170,045 |
| 03 Jan 2020 | 260.00 | 263.00 | 257.50 | 263.00 | 258.49 | 265,862 |
| 02 Jan 2020 | 259.50 | 260.00 | 255.50 | 260.00 | 255.54 | 529,801 |
| 31 Dec 2019 | 255.00 | 257.50 | 253.50 | 257.50 | 253.09 | 124,004 |
| 30 Dec 2019 | 257.00 | 257.10 | 254.00 | 254.00 | 249.65 | 230,849 |
| 27 Dec 2019 | 252.50 | 257.00 | 252.50 | 257.00 | 252.59 | 142,141 |
| 24 Dec 2019 | 253.00 | 255.00 | 251.75 | 254.00 | 249.65 | 100,802 |
| 23 Dec 2019 | 251.50 | 256.00 | 251.13 | 253.00 | 248.66 | 225,329 |
| 20 Dec 2019 | 252.00 | 253.50 | 251.00 | 252.00 | 247.68 | 792,157 |
| 19 Dec 2019 | 250.00 | 253.50 | 250.00 | 253.50 | 249.15 | 214,944 |
| 18 Dec 2019 | 250.50 | 253.50 | 250.00 | 250.50 | 246.21 | 343,699 |
| 17 Dec 2019 | 252.50 | 253.50 | 251.50 | 253.00 | 248.66 | 421,035 |
| 16 Dec 2019 | 253.50 | 254.50 | 251.00 | 253.50 | 249.15 | 724,981 |
| 13 Dec 2019 | 252.50 | 258.00 | 252.00 | 253.00 | 248.66 | 1,859,437 |
| 12 Dec 2019 | 251.50 | 251.50 | 248.50 | 251.00 | 246.70 | 445,856 |
| 11 Dec 2019 | 252.50 | 252.50 | 246.71 | 251.00 | 246.70 | 633,797 |
| 10 Dec 2019 | 253.50 | 253.50 | 250.00 | 251.50 | 247.19 | 389,148 |
| 09 Dec 2019 | 252.50 | 253.00 | 249.00 | 252.00 | 247.68 | 586,574 |
| 06 Dec 2019 | 250.50 | 252.50 | 249.50 | 250.50 | 246.21 | 351,824 |
| 05 Dec 2019 | 251.00 | 254.00 | 251.00 | 253.00 | 248.66 | 297,127 |
| 04 Dec 2019 | 253.50 | 253.50 | 250.00 | 253.00 | 248.66 | 652,061 |
| 03 Dec 2019 | 252.00 | 254.00 | 250.50 | 252.00 | 247.68 | 353,835 |
| 02 Dec 2019 | 253.50 | 253.50 | 250.96 | 253.50 | 249.15 | 430,203 |
| 29 Nov 2019 | 253.50 | 254.50 | 250.50 | 253.50 | 249.15 | 222,870 |
| 28 Nov 2019 | 254.50 | 254.50 | 252.00 | 253.50 | 249.15 | 236,859 |
| 27 Nov 2019 | 252.00 | 253.50 | 252.00 | 253.50 | 249.15 | 278,690 |
| 26 Nov 2019 | 254.00 | 254.00 | 252.00 | 253.00 | 248.66 | 413,116 |
| 25 Nov 2019 | 253.50 | 254.00 | 252.50 | 254.00 | 249.65 | 302,561 |
| 22 Nov 2019 | 252.00 | 254.50 | 252.00 | 253.00 | 248.66 | 332,290 |
| 21 Nov 2019 | 251.00 | 253.50 | 250.50 | 252.50 | 248.17 | 472,384 |
| 20 Nov 2019 | 252.00 | 253.50 | 252.00 | 253.50 | 249.15 | 472,901 |
| 19 Nov 2019 | 254.00 | 254.09 | 251.00 | 252.50 | 248.17 | 335,845 |
| 18 Nov 2019 | 254.50 | 254.51 | 253.00 | 254.00 | 249.65 | 385,237 |
| 15 Nov 2019 | 252.50 | 254.00 | 250.87 | 253.00 | 248.66 | 219,307 |
| 14 Nov 2019 | 253.00 | 254.38 | 250.00 | 251.00 | 246.70 | 308,708 |
| 13 Nov 2019 | 253.50 | 253.50 | 251.00 | 253.00 | 248.66 | 237,909 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.