UK markets open in 3 hours 10 minutes
NIKKEI 225
37,766.76 -693.32 (-1.80%) HANG SENG
17,263.41 +62.14 (+0.36%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,321.00 -17.40 (-0.74%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,660.71 -1,816.17 (-3.40%)
HgCapital Trust Plc (HGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 482.50 | 483.00 | 475.00 | 478.50 | 478.50 | 898,730 |
| 23 Apr 2024 | 472.50 | 477.50 | 469.50 | 475.00 | 475.00 | 540,695 |
| 22 Apr 2024 | 471.00 | 477.00 | 468.50 | 470.00 | 470.00 | 1,614,703 |
| 19 Apr 2024 | 477.00 | 486.00 | 468.00 | 470.50 | 470.50 | 566,415 |
| 18 Apr 2024 | 485.00 | 485.00 | 474.43 | 475.00 | 475.00 | 696,360 |
| 17 Apr 2024 | 471.50 | 485.50 | 471.50 | 480.00 | 480.00 | 460,270 |
| 16 Apr 2024 | 488.00 | 490.50 | 471.50 | 472.00 | 472.00 | 764,941 |
| 15 Apr 2024 | 483.50 | 498.00 | 483.00 | 486.00 | 486.00 | 1,004,896 |
| 12 Apr 2024 | 498.00 | 498.00 | 485.00 | 487.00 | 487.00 | 1,038,049 |
| 11 Apr 2024 | 481.00 | 492.50 | 480.75 | 491.50 | 491.50 | 865,387 |
| 10 Apr 2024 | 483.00 | 498.00 | 478.00 | 482.00 | 482.00 | 1,064,736 |
| 09 Apr 2024 | 492.00 | 495.00 | 484.00 | 486.00 | 486.00 | 1,032,504 |
| 08 Apr 2024 | 479.50 | 499.00 | 465.00 | 488.50 | 488.50 | 558,480 |
| 05 Apr 2024 | 477.00 | 478.00 | 468.18 | 477.50 | 477.50 | 414,281 |
| 04 Apr 2024 | 477.00 | 481.00 | 471.50 | 476.50 | 476.50 | 716,400 |
| 03 Apr 2024 | 475.50 | 481.00 | 471.00 | 481.00 | 481.00 | 593,007 |
| 02 Apr 2024 | 467.00 | 476.00 | 465.00 | 476.00 | 476.00 | 763,459 |
| 28 Mar 2024 | 478.00 | 478.00 | 461.00 | 467.50 | 467.50 | 2,516,206 |
| 27 Mar 2024 | 468.50 | 478.50 | 467.00 | 471.50 | 471.50 | 1,057,712 |
| 26 Mar 2024 | 475.00 | 480.90 | 472.00 | 478.50 | 478.50 | 994,806 |
| 25 Mar 2024 | 478.50 | 480.11 | 472.00 | 479.00 | 479.00 | 1,181,368 |
| 22 Mar 2024 | 462.00 | 482.00 | 459.00 | 479.00 | 479.00 | 1,898,901 |
| 21 Mar 2024 | 460.00 | 470.00 | 447.50 | 468.50 | 468.50 | 985,796 |
| 21 Mar 2024 | 0.045 Dividend | |||||
| 20 Mar 2024 | 460.00 | 460.00 | 447.50 | 453.50 | 453.45 | 348,601 |
| 19 Mar 2024 | 459.50 | 459.50 | 448.00 | 453.50 | 453.45 | 1,722,410 |
| 18 Mar 2024 | 452.50 | 458.00 | 448.00 | 450.00 | 449.96 | 1,279,049 |
| 15 Mar 2024 | 459.00 | 460.00 | 450.00 | 460.00 | 459.95 | 1,245,622 |
| 14 Mar 2024 | 456.00 | 459.50 | 451.00 | 459.00 | 458.95 | 573,265 |
| 13 Mar 2024 | 448.50 | 461.50 | 446.00 | 456.00 | 455.95 | 2,520,283 |
| 12 Mar 2024 | 454.50 | 460.00 | 410.00 | 448.00 | 447.96 | 4,854,202 |
| 11 Mar 2024 | 456.00 | 461.00 | 451.00 | 456.00 | 455.95 | 472,453 |
| 08 Mar 2024 | 460.00 | 461.50 | 451.74 | 461.50 | 461.45 | 834,577 |
| 07 Mar 2024 | 459.50 | 462.00 | 458.00 | 461.00 | 460.95 | 593,640 |
| 06 Mar 2024 | 452.50 | 462.50 | 450.00 | 459.00 | 458.95 | 654,051 |
| 05 Mar 2024 | 452.00 | 458.00 | 448.15 | 455.00 | 454.95 | 367,807 |
| 04 Mar 2024 | 449.00 | 459.50 | 444.00 | 452.00 | 451.96 | 961,892 |
| 01 Mar 2024 | 450.00 | 453.00 | 441.50 | 449.50 | 449.46 | 625,947 |
| 29 Feb 2024 | 448.00 | 448.00 | 439.50 | 440.00 | 439.96 | 568,046 |
| 28 Feb 2024 | 445.00 | 447.50 | 438.00 | 441.50 | 441.46 | 1,015,189 |
| 27 Feb 2024 | 444.00 | 448.50 | 439.00 | 445.00 | 444.96 | 469,461 |
| 26 Feb 2024 | 438.00 | 445.00 | 435.00 | 445.00 | 444.96 | 500,539 |
| 23 Feb 2024 | 435.00 | 444.50 | 435.00 | 436.00 | 435.96 | 685,876 |
| 22 Feb 2024 | 435.50 | 441.00 | 430.99 | 441.00 | 440.96 | 481,759 |
| 21 Feb 2024 | 431.50 | 435.00 | 430.66 | 432.00 | 431.96 | 300,289 |
| 20 Feb 2024 | 431.00 | 439.00 | 431.00 | 433.00 | 432.96 | 297,716 |
| 19 Feb 2024 | 434.00 | 440.00 | 425.55 | 439.00 | 438.96 | 803,203 |
| 16 Feb 2024 | 427.00 | 434.50 | 420.00 | 434.50 | 434.46 | 386,372 |
| 15 Feb 2024 | 413.00 | 423.00 | 412.12 | 423.00 | 422.96 | 2,709,960 |
| 14 Feb 2024 | 415.00 | 415.00 | 410.00 | 410.00 | 409.96 | 672,642 |
| 13 Feb 2024 | 412.50 | 415.50 | 408.00 | 413.50 | 413.46 | 286,263 |
| 12 Feb 2024 | 417.00 | 417.00 | 413.40 | 414.00 | 413.96 | 4,430,700 |
| 09 Feb 2024 | 417.50 | 420.50 | 415.00 | 415.00 | 414.96 | 467,497 |
| 08 Feb 2024 | 420.50 | 425.00 | 416.16 | 417.50 | 417.46 | 532,541 |
| 07 Feb 2024 | 425.50 | 430.50 | 419.50 | 420.00 | 419.96 | 600,425 |
| 06 Feb 2024 | 435.50 | 439.00 | 424.00 | 425.50 | 425.46 | 664,449 |
| 05 Feb 2024 | 430.00 | 439.50 | 426.50 | 433.00 | 432.96 | 438,091 |
| 02 Feb 2024 | 436.00 | 436.00 | 422.50 | 429.50 | 429.46 | 436,193 |
| 01 Feb 2024 | 430.00 | 435.50 | 424.00 | 424.00 | 423.96 | 543,836 |
| 31 Jan 2024 | 435.00 | 435.57 | 427.00 | 431.00 | 430.96 | 1,097,450 |
| 30 Jan 2024 | 433.50 | 436.00 | 427.00 | 432.00 | 431.96 | 484,455 |
| 29 Jan 2024 | 428.50 | 436.00 | 428.50 | 434.00 | 433.96 | 306,009 |
| 26 Jan 2024 | 434.50 | 434.50 | 429.50 | 433.50 | 433.46 | 581,031 |
| 25 Jan 2024 | 428.50 | 433.50 | 424.00 | 432.00 | 431.96 | 333,560 |
| 24 Jan 2024 | 427.50 | 430.98 | 425.50 | 429.00 | 428.96 | 295,101 |
| 23 Jan 2024 | 432.00 | 434.00 | 425.00 | 425.50 | 425.46 | 249,506 |
| 22 Jan 2024 | 429.00 | 434.00 | 426.50 | 434.00 | 433.96 | 626,277 |
| 19 Jan 2024 | 436.00 | 439.50 | 425.00 | 426.00 | 425.96 | 393,905 |
| 18 Jan 2024 | 434.00 | 439.00 | 430.66 | 432.00 | 431.96 | 332,830 |
| 17 Jan 2024 | 428.50 | 433.37 | 425.00 | 427.00 | 426.96 | 979,936 |
| 16 Jan 2024 | 428.00 | 439.00 | 428.00 | 437.00 | 436.96 | 439,467 |
| 15 Jan 2024 | 428.50 | 440.00 | 428.00 | 436.00 | 435.96 | 558,250 |
| 12 Jan 2024 | 439.50 | 439.50 | 431.50 | 432.50 | 432.46 | 199,473 |
| 11 Jan 2024 | 436.00 | 439.00 | 427.00 | 433.00 | 432.96 | 539,419 |
| 10 Jan 2024 | 439.00 | 439.65 | 426.04 | 431.50 | 431.46 | 954,377 |
| 09 Jan 2024 | 432.50 | 440.00 | 427.00 | 440.00 | 439.96 | 1,775,312 |
| 08 Jan 2024 | 429.50 | 435.00 | 425.50 | 427.50 | 427.46 | 538,959 |
| 05 Jan 2024 | 426.50 | 433.50 | 426.50 | 428.00 | 427.96 | 410,420 |
| 04 Jan 2024 | 431.50 | 433.50 | 427.99 | 433.50 | 433.46 | 579,339 |
| 03 Jan 2024 | 434.50 | 434.50 | 427.00 | 427.50 | 427.46 | 456,932 |
| 02 Jan 2024 | 434.00 | 434.50 | 426.50 | 430.00 | 429.96 | 656,783 |
| 29 Dec 2023 | 432.00 | 435.00 | 428.50 | 434.50 | 434.46 | 133,261 |
| 28 Dec 2023 | 427.00 | 436.50 | 426.50 | 430.00 | 429.96 | 345,169 |
| 27 Dec 2023 | 436.50 | 437.50 | 427.50 | 433.00 | 432.96 | 261,275 |
| 22 Dec 2023 | 436.00 | 438.00 | 424.50 | 427.00 | 426.96 | 437,313 |
| 21 Dec 2023 | 440.00 | 446.00 | 423.50 | 433.00 | 432.96 | 655,499 |
| 20 Dec 2023 | 432.00 | 450.18 | 424.00 | 448.50 | 448.46 | 937,487 |
| 19 Dec 2023 | 418.50 | 429.00 | 417.50 | 429.00 | 428.96 | 623,433 |
| 18 Dec 2023 | 417.00 | 419.00 | 414.00 | 419.00 | 418.96 | 1,524,051 |
| 15 Dec 2023 | 411.00 | 420.00 | 411.00 | 417.50 | 417.46 | 1,064,297 |
| 14 Dec 2023 | 406.00 | 415.00 | 401.42 | 414.00 | 413.96 | 717,827 |
| 13 Dec 2023 | 404.00 | 410.00 | 398.53 | 400.00 | 399.96 | 810,487 |
| 12 Dec 2023 | 395.50 | 409.50 | 394.00 | 407.00 | 406.96 | 608,797 |
| 11 Dec 2023 | 398.00 | 402.00 | 391.50 | 399.00 | 398.96 | 752,578 |
| 08 Dec 2023 | 397.00 | 402.00 | 392.21 | 399.50 | 399.46 | 720,551 |
| 07 Dec 2023 | 390.50 | 396.66 | 390.00 | 395.00 | 394.96 | 991,578 |
| 06 Dec 2023 | 387.50 | 397.00 | 387.50 | 392.00 | 391.96 | 738,161 |
| 05 Dec 2023 | 390.50 | 395.50 | 385.50 | 391.50 | 391.46 | 538,109 |
| 04 Dec 2023 | 401.50 | 402.00 | 392.00 | 392.00 | 391.96 | 510,823 |
| 01 Dec 2023 | 399.50 | 407.00 | 397.35 | 400.00 | 399.96 | 221,866 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.