UK Markets close in 3 hrs 37 mins

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
374.31+16.31 (+4.55%)
As of 12:32PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023360.80374.50360.80374.31374.31265,548
01 Feb 2023355.00367.00355.00358.00358.00514,444
31 Jan 2023360.00364.50352.50356.00356.00980,635
30 Jan 2023369.50369.50361.00361.50361.50563,814
27 Jan 2023367.00368.78361.05368.00368.00728,842
26 Jan 2023367.00372.00361.00361.50361.50795,681
25 Jan 2023369.00370.50358.85362.00362.00952,318
24 Jan 2023371.00376.50362.50364.50364.50608,048
23 Jan 2023373.50378.00366.00371.00371.00342,349
20 Jan 2023363.00370.50363.00370.00370.00213,595
19 Jan 2023373.50384.00358.00367.00367.00679,455
18 Jan 2023383.00385.00373.50376.00376.00849,884
17 Jan 2023380.00385.00373.50384.00384.00472,971
16 Jan 2023376.00384.54376.00380.50380.50555,750
13 Jan 2023370.00379.00369.83377.00377.00538,027
12 Jan 2023370.00379.00369.50372.50372.50797,013
11 Jan 2023361.00380.50357.50374.00374.00815,815
10 Jan 2023365.00365.00356.21360.00360.00305,960
09 Jan 2023358.00365.50353.50363.00363.00941,259
06 Jan 2023357.00366.00357.00365.00365.00635,599
05 Jan 2023364.50366.00357.57361.00361.00420,988
04 Jan 2023356.50369.00351.00366.00366.001,058,706
03 Jan 2023352.00361.00349.50352.00352.001,086,416
30 Dec 2022350.00355.50345.63350.50350.50319,931
29 Dec 2022353.00353.00344.21352.00352.00431,441
28 Dec 2022352.50357.50345.00348.00348.00428,202
23 Dec 2022352.50357.50350.84352.50352.50110,987
22 Dec 2022361.50363.40350.00353.00353.00718,941
21 Dec 2022353.00359.00351.00357.00357.00340,655
20 Dec 2022349.00354.62345.50353.00353.00376,493
19 Dec 2022359.00362.00349.00349.00349.00417,224
16 Dec 2022362.00362.00345.00355.50355.501,183,840
15 Dec 2022358.50363.00350.00354.00354.00618,274
14 Dec 2022366.00366.00360.00363.00363.00392,743
13 Dec 2022350.00365.50345.88360.00360.001,056,680
12 Dec 2022347.50352.00339.84340.00340.00521,321
09 Dec 2022360.00361.00348.73349.00349.00346,674
08 Dec 2022359.50361.50355.50356.50356.50217,924
07 Dec 2022359.00361.50353.50358.50358.50693,978
06 Dec 2022363.00369.50353.50357.00357.00184,048
05 Dec 2022363.00365.00357.00357.00357.00197,968
02 Dec 2022372.00374.00358.50358.50358.50331,996
01 Dec 2022366.50375.00363.00372.50372.50604,851
30 Nov 2022366.00372.50363.00364.00364.00214,753
29 Nov 2022365.00366.50359.20364.50364.50305,202
28 Nov 2022362.00370.50357.00363.00363.00537,565
25 Nov 2022362.50373.50359.00366.00366.00610,845
24 Nov 2022374.00374.00363.50365.00365.00211,506
23 Nov 2022362.50369.50361.00366.00366.00254,400
22 Nov 2022367.50373.00360.00361.00361.00456,429
21 Nov 2022365.00372.50362.07367.00367.00566,773
18 Nov 2022362.00369.00354.00365.00365.00522,764
17 Nov 2022358.00369.00351.00355.00355.00427,032
16 Nov 2022382.00382.00350.00357.00357.00873,426
15 Nov 2022380.50381.50369.50376.00376.00582,333
14 Nov 2022384.50390.00363.92369.00369.00669,921
11 Nov 2022366.50387.00365.00380.00380.001,182,802
10 Nov 2022340.00370.00337.50370.00370.001,574,954
09 Nov 2022340.50346.50336.81339.50339.50785,981
08 Nov 2022341.00348.50337.50340.00340.00580,115
07 Nov 2022335.00347.50335.00340.00340.00408,256
04 Nov 2022341.00343.50332.00336.50336.50445,401
03 Nov 2022343.00349.50332.50337.50337.50947,037
02 Nov 2022351.00364.00342.45345.50345.50436,104
01 Nov 2022355.50363.50346.50349.00349.00623,981
31 Oct 2022350.50367.50346.00348.00348.00488,219
28 Oct 2022361.00371.50351.97358.50358.50440,032
27 Oct 2022379.00388.50367.00367.00367.00459,759
26 Oct 2022387.50390.00371.50390.00390.001,131,163
25 Oct 2022357.50386.00357.50380.00380.001,073,469
24 Oct 2022341.50371.25341.50357.00357.001,166,245
21 Oct 2022340.50347.00325.50342.50342.50464,125
20 Oct 2022346.50350.38338.67340.50340.50878,386
19 Oct 2022355.50356.23338.00338.00338.00555,616
18 Oct 2022365.00373.00351.50355.50355.50452,221
17 Oct 2022353.00369.50344.50362.50362.50893,949
14 Oct 2022343.00356.00341.00346.00346.001,128,823
13 Oct 2022329.50350.00324.00345.00345.00887,075
12 Oct 2022326.50332.32316.00325.00325.00421,710
11 Oct 2022334.50338.89326.00326.50326.50378,020
10 Oct 2022345.50348.50328.10334.50334.50901,369
07 Oct 2022333.50352.00333.50348.00348.00394,548
06 Oct 2022348.00348.00334.00339.00339.00251,335
05 Oct 2022349.00358.50338.50340.00340.00795,971
04 Oct 2022350.00362.99346.65351.00351.00711,642
03 Oct 2022337.00347.00332.50346.50346.50383,675
30 Sept 2022327.50341.00324.30340.00340.001,035,878
29 Sept 2022343.00346.37324.00327.50327.50944,762
28 Sept 2022339.00350.33323.00343.00343.001,121,752
27 Sept 2022344.50351.70334.50342.00342.00564,152
26 Sept 2022341.00354.75336.00338.00338.00679,319
23 Sept 2022357.00369.00335.50350.00350.001,255,055
22 Sept 2022374.00374.00356.50360.00360.00458,527
21 Sept 2022374.50375.00372.00375.00375.00605,201
20 Sept 2022373.50379.00364.50369.50369.50328,580
16 Sept 2022375.50380.00369.10375.00375.003,691,937
15 Sept 2022387.00390.00375.00375.00375.00508,624
14 Sept 2022391.50398.00380.00380.00380.00929,522
13 Sept 2022400.00417.00393.00400.00400.002,018,253
12 Sept 2022379.00405.00375.00399.00399.00645,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...