HgCapital Trust Plc (HGT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 414.50 | 414.50 | 393.50 | 395.00 | 395.00 | 1,411,664 |
| 20 Jan 2022 | 420.50 | 420.50 | 416.50 | 417.00 | 417.00 | 596,696 |
| 19 Jan 2022 | 417.00 | 423.00 | 417.00 | 420.00 | 420.00 | 550,231 |
| 18 Jan 2022 | 424.50 | 430.50 | 418.00 | 418.00 | 418.00 | 540,020 |
| 17 Jan 2022 | 427.50 | 432.11 | 425.50 | 427.00 | 427.00 | 1,181,502 |
| 14 Jan 2022 | 426.50 | 431.50 | 425.00 | 427.50 | 427.50 | 741,778 |
| 13 Jan 2022 | 433.50 | 436.00 | 427.50 | 427.50 | 427.50 | 539,487 |
| 12 Jan 2022 | 434.00 | 436.13 | 429.50 | 429.50 | 429.50 | 590,717 |
| 11 Jan 2022 | 433.50 | 435.00 | 428.50 | 430.00 | 430.00 | 690,608 |
| 10 Jan 2022 | 434.00 | 438.00 | 428.50 | 428.50 | 428.50 | 542,692 |
| 07 Jan 2022 | 437.00 | 438.00 | 433.00 | 438.00 | 438.00 | 466,581 |
| 06 Jan 2022 | 437.50 | 438.75 | 432.70 | 433.00 | 433.00 | 607,487 |
| 05 Jan 2022 | 445.50 | 446.00 | 440.00 | 440.50 | 440.50 | 606,935 |
| 04 Jan 2022 | 428.00 | 445.50 | 425.95 | 444.00 | 444.00 | 994,272 |
| 31 Dec 2021 | 419.00 | 422.00 | 418.50 | 420.50 | 420.50 | 405,067 |
| 30 Dec 2021 | 413.00 | 421.00 | 413.00 | 420.50 | 420.50 | 263,644 |
| 29 Dec 2021 | 420.00 | 427.50 | 418.00 | 418.00 | 418.00 | 451,928 |
| 24 Dec 2021 | 419.50 | 420.50 | 418.00 | 420.00 | 420.00 | 190,183 |
| 23 Dec 2021 | 419.00 | 421.50 | 419.00 | 419.50 | 419.50 | 332,815 |
| 22 Dec 2021 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 1,360,050 |
| 21 Dec 2021 | 423.50 | 423.50 | 418.50 | 420.00 | 420.00 | 513,004 |
| 20 Dec 2021 | 420.00 | 421.00 | 417.54 | 419.50 | 419.50 | 735,157 |
| 17 Dec 2021 | 420.00 | 423.00 | 418.32 | 421.00 | 421.00 | 1,994,812 |
| 16 Dec 2021 | 419.50 | 421.00 | 419.50 | 420.00 | 420.00 | 653,259 |
| 15 Dec 2021 | 417.00 | 421.50 | 413.04 | 415.50 | 415.50 | 638,188 |
| 14 Dec 2021 | 421.50 | 421.50 | 417.50 | 418.00 | 418.00 | 597,484 |
| 13 Dec 2021 | 419.00 | 421.00 | 417.53 | 421.00 | 421.00 | 474,977 |
| 10 Dec 2021 | 420.00 | 422.00 | 419.00 | 419.00 | 419.00 | 397,391 |
| 09 Dec 2021 | 419.50 | 421.00 | 418.48 | 421.00 | 421.00 | 4,970,089 |
| 08 Dec 2021 | 420.50 | 420.90 | 418.50 | 420.00 | 420.00 | 448,790 |
| 07 Dec 2021 | 421.00 | 421.00 | 418.00 | 420.00 | 420.00 | 751,098 |
| 06 Dec 2021 | 419.50 | 421.50 | 419.00 | 419.50 | 419.50 | 412,125 |
| 03 Dec 2021 | 417.00 | 421.50 | 416.73 | 420.00 | 420.00 | 276,399 |
| 02 Dec 2021 | 418.50 | 421.50 | 414.50 | 419.50 | 419.50 | 471,242 |
| 01 Dec 2021 | 420.00 | 422.00 | 416.50 | 421.00 | 421.00 | 712,408 |
| 30 Nov 2021 | 420.00 | 421.00 | 411.50 | 417.00 | 417.00 | 727,060 |
| 29 Nov 2021 | 424.00 | 424.50 | 418.50 | 421.00 | 421.00 | 621,813 |
| 26 Nov 2021 | 415.00 | 420.50 | 411.00 | 418.50 | 418.50 | 1,494,082 |
| 25 Nov 2021 | 424.00 | 424.00 | 420.10 | 420.50 | 420.50 | 733,803 |
| 24 Nov 2021 | 419.50 | 422.00 | 415.50 | 421.00 | 421.00 | 354,499 |
| 23 Nov 2021 | 420.00 | 423.50 | 416.00 | 418.50 | 418.50 | 399,030 |
| 22 Nov 2021 | 425.00 | 425.00 | 420.39 | 423.00 | 423.00 | 1,187,183 |
| 19 Nov 2021 | 424.00 | 424.00 | 420.00 | 421.50 | 421.50 | 558,996 |
| 18 Nov 2021 | 422.50 | 424.00 | 420.00 | 422.00 | 422.00 | 392,101 |
| 17 Nov 2021 | 420.50 | 423.50 | 420.00 | 422.50 | 422.50 | 269,114 |
| 16 Nov 2021 | 429.50 | 429.50 | 420.00 | 420.00 | 420.00 | 649,060 |
| 15 Nov 2021 | 425.00 | 425.00 | 418.50 | 421.00 | 421.00 | 543,735 |
| 12 Nov 2021 | 430.00 | 430.00 | 422.50 | 425.00 | 425.00 | 782,592 |
| 11 Nov 2021 | 419.50 | 429.50 | 418.50 | 425.50 | 425.50 | 1,977,162 |
| 10 Nov 2021 | 405.00 | 420.00 | 405.00 | 419.00 | 419.00 | 609,459 |
| 09 Nov 2021 | 415.00 | 417.50 | 409.00 | 409.00 | 409.00 | 790,704 |
| 08 Nov 2021 | 410.00 | 417.26 | 407.61 | 413.50 | 413.50 | 360,519 |
| 05 Nov 2021 | 406.00 | 416.50 | 406.00 | 415.00 | 415.00 | 569,511 |
| 04 Nov 2021 | 393.50 | 413.00 | 393.50 | 406.00 | 406.00 | 479,301 |
| 03 Nov 2021 | 394.00 | 396.10 | 388.50 | 393.50 | 393.50 | 281,550 |
| 02 Nov 2021 | 397.00 | 402.00 | 395.00 | 395.00 | 395.00 | 729,663 |
| 01 Nov 2021 | 391.00 | 400.50 | 382.07 | 399.00 | 399.00 | 930,062 |
| 29 Oct 2021 | 383.50 | 391.00 | 382.07 | 386.00 | 386.00 | 382,162 |
| 28 Oct 2021 | 383.00 | 389.00 | 378.28 | 385.50 | 385.50 | 690,983 |
| 27 Oct 2021 | 382.00 | 382.00 | 378.90 | 380.00 | 380.00 | 881,915 |
| 26 Oct 2021 | 377.50 | 385.00 | 376.00 | 381.00 | 381.00 | 1,021,772 |
| 25 Oct 2021 | 381.00 | 383.15 | 376.00 | 376.50 | 376.50 | 1,009,464 |
| 22 Oct 2021 | 381.50 | 388.00 | 378.00 | 378.00 | 378.00 | 728,205 |
| 21 Oct 2021 | 386.50 | 389.00 | 376.50 | 376.50 | 376.50 | 468,650 |
| 20 Oct 2021 | 383.50 | 386.00 | 382.22 | 384.00 | 384.00 | 609,452 |
| 19 Oct 2021 | 384.50 | 389.00 | 382.50 | 382.50 | 382.50 | 924,643 |
| 18 Oct 2021 | 385.50 | 386.50 | 381.00 | 384.00 | 384.00 | 366,571 |
| 15 Oct 2021 | 391.00 | 393.00 | 385.18 | 387.00 | 387.00 | 550,847 |
| 14 Oct 2021 | 382.00 | 389.00 | 380.08 | 385.00 | 385.00 | 1,061,103 |
| 13 Oct 2021 | 385.50 | 387.92 | 379.50 | 379.50 | 379.50 | 547,238 |
| 12 Oct 2021 | 385.50 | 389.38 | 384.00 | 384.00 | 384.00 | 303,276 |
| 11 Oct 2021 | 388.00 | 390.84 | 384.55 | 385.00 | 385.00 | 378,756 |
| 08 Oct 2021 | 386.00 | 388.20 | 381.99 | 385.50 | 385.50 | 872,589 |
| 07 Oct 2021 | 395.00 | 395.00 | 376.63 | 382.00 | 382.00 | 808,233 |
| 06 Oct 2021 | 395.00 | 395.00 | 382.24 | 389.00 | 389.00 | 405,761 |
| 05 Oct 2021 | 398.50 | 399.50 | 392.00 | 392.00 | 392.00 | 506,240 |
| 04 Oct 2021 | 395.50 | 401.50 | 392.99 | 394.00 | 394.00 | 604,705 |
| 01 Oct 2021 | 394.00 | 402.00 | 390.47 | 395.00 | 395.00 | 452,382 |
| 30 Sept 2021 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | 747,206 |
| 29 Sept 2021 | 396.00 | 397.50 | 390.00 | 395.50 | 395.50 | 792,291 |
| 28 Sept 2021 | 397.00 | 399.84 | 394.00 | 394.50 | 394.50 | 1,003,114 |
| 27 Sept 2021 | 393.00 | 398.00 | 392.80 | 397.00 | 397.00 | 541,798 |
| 24 Sept 2021 | 396.00 | 397.50 | 391.50 | 392.00 | 392.00 | 692,270 |
| 23 Sept 2021 | 395.50 | 396.67 | 392.08 | 396.00 | 396.00 | 303,261 |
| 22 Sept 2021 | 398.50 | 400.02 | 392.00 | 392.00 | 392.00 | 602,254 |
| 21 Sept 2021 | 391.00 | 400.00 | 391.00 | 397.00 | 397.00 | 512,803 |
| 20 Sept 2021 | 401.00 | 401.00 | 391.44 | 397.00 | 397.00 | 842,434 |
| 17 Sept 2021 | 397.00 | 400.50 | 396.00 | 400.00 | 400.00 | 2,582,037 |
| 16 Sept 2021 | 399.50 | 400.00 | 396.50 | 399.00 | 399.00 | 912,657 |
| 16 Sept 2021 | 2 Dividend | |||||
| 15 Sept 2021 | 396.00 | 400.00 | 393.98 | 397.00 | 395.00 | 621,230 |
| 14 Sept 2021 | 395.00 | 397.50 | 395.00 | 396.00 | 394.01 | 399,229 |
| 13 Sept 2021 | 396.60 | 397.90 | 396.00 | 397.00 | 395.00 | 33,026 |
| 10 Sept 2021 | 397.50 | 398.00 | 394.50 | 396.00 | 394.01 | 753,956 |
| 09 Sept 2021 | 396.50 | 397.00 | 392.31 | 393.00 | 391.02 | 577,237 |
| 08 Sept 2021 | 394.50 | 398.35 | 392.00 | 396.50 | 394.50 | 732,780 |
| 07 Sept 2021 | 400.00 | 400.00 | 392.00 | 394.00 | 392.02 | 530,835 |
| 06 Sept 2021 | 402.00 | 402.00 | 391.50 | 394.00 | 392.02 | 783,617 |
| 03 Sept 2021 | 405.00 | 405.00 | 398.41 | 402.00 | 399.97 | 712,582 |
| 02 Sept 2021 | 406.00 | 406.00 | 398.22 | 405.00 | 402.96 | 512,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
