HgCapital Trust Plc (HGT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
287.00+0.50 (+0.17%)
As of 11:13AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2020 | 286.00 | 289.00 | 285.00 | 287.00 | 287.00 | 272,345 |
| 26 Oct 2020 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | - |
| 23 Oct 2020 | 285.50 | 288.50 | 285.50 | 287.50 | 287.50 | 537,191 |
| 22 Oct 2020 | 289.00 | 290.00 | 285.50 | 287.50 | 287.50 | 469,072 |
| 21 Oct 2020 | 287.00 | 291.02 | 287.00 | 287.00 | 287.00 | 303,393 |
| 20 Oct 2020 | 286.50 | 289.50 | 282.00 | 287.50 | 287.50 | 263,549 |
| 19 Oct 2020 | 286.50 | 290.60 | 281.00 | 286.00 | 286.00 | 374,617 |
| 16 Oct 2020 | 290.50 | 292.42 | 284.50 | 285.00 | 285.00 | 368,542 |
| 15 Oct 2020 | 285.50 | 291.00 | 276.50 | 291.00 | 291.00 | 955,871 |
| 14 Oct 2020 | 294.50 | 295.50 | 286.00 | 288.00 | 288.00 | 577,113 |
| 13 Oct 2020 | 297.50 | 297.50 | 290.00 | 290.00 | 290.00 | 455,079 |
| 12 Oct 2020 | 299.00 | 299.00 | 295.00 | 297.50 | 297.50 | 1,018,897 |
| 09 Oct 2020 | 302.00 | 302.50 | 295.50 | 296.00 | 296.00 | 633,322 |
| 08 Oct 2020 | 302.00 | 302.50 | 298.00 | 298.00 | 298.00 | 789,466 |
| 07 Oct 2020 | 300.00 | 303.00 | 295.87 | 299.00 | 299.00 | 949,752 |
| 06 Oct 2020 | 299.00 | 306.00 | 298.50 | 301.00 | 301.00 | 1,362,410 |
| 05 Oct 2020 | 294.50 | 302.95 | 292.00 | 302.00 | 302.00 | 549,083 |
| 02 Oct 2020 | 283.00 | 293.00 | 281.00 | 293.00 | 293.00 | 1,021,197 |
| 01 Oct 2020 | 281.50 | 287.00 | 281.50 | 285.50 | 285.50 | 199,457 |
| 30 Sep 2020 | 279.50 | 283.50 | 278.50 | 282.00 | 282.00 | 348,422 |
| 29 Sep 2020 | 281.50 | 283.00 | 277.00 | 278.00 | 278.00 | 342,519 |
| 28 Sep 2020 | 281.00 | 286.50 | 278.50 | 281.50 | 281.50 | 331,804 |
| 25 Sep 2020 | 272.50 | 278.99 | 271.50 | 276.50 | 276.50 | 417,873 |
| 24 Sep 2020 | 279.00 | 284.50 | 271.50 | 272.00 | 272.00 | 509,283 |
| 24 Sep 2020 | 2 Dividend | |||||
| 23 Sep 2020 | 280.00 | 286.50 | 279.50 | 280.50 | 278.50 | 489,801 |
| 22 Sep 2020 | 276.00 | 282.50 | 268.50 | 274.50 | 272.54 | 446,706 |
| 21 Sep 2020 | 278.00 | 284.50 | 264.40 | 275.00 | 273.04 | 593,997 |
| 18 Sep 2020 | 281.50 | 285.00 | 275.00 | 275.00 | 273.04 | 692,715 |
| 17 Sep 2020 | 284.50 | 285.50 | 275.50 | 278.50 | 276.51 | 318,349 |
| 16 Sep 2020 | 283.00 | 287.00 | 282.00 | 282.00 | 279.99 | 618,597 |
| 15 Sep 2020 | 286.50 | 287.00 | 281.50 | 284.00 | 281.98 | 895,086 |
| 14 Sep 2020 | 275.00 | 287.00 | 275.00 | 286.00 | 283.96 | 803,818 |
| 11 Sep 2020 | 275.50 | 277.00 | 271.50 | 275.00 | 273.04 | 422,441 |
| 10 Sep 2020 | 276.50 | 276.50 | 271.00 | 275.50 | 273.54 | 286,450 |
| 09 Sep 2020 | 276.50 | 276.77 | 270.50 | 272.50 | 270.56 | 246,054 |
| 08 Sep 2020 | 273.00 | 276.50 | 272.00 | 275.00 | 273.04 | 230,086 |
| 07 Sep 2020 | 277.00 | 277.00 | 271.52 | 273.50 | 271.55 | 298,827 |
| 04 Sep 2020 | 272.50 | 277.00 | 271.00 | 275.00 | 273.04 | 455,461 |
| 03 Sep 2020 | 277.00 | 279.50 | 274.00 | 274.50 | 272.54 | 300,567 |
| 02 Sep 2020 | 275.50 | 279.00 | 273.00 | 275.00 | 273.04 | 205,623 |
| 01 Sep 2020 | 273.50 | 279.00 | 271.50 | 275.00 | 273.04 | 574,507 |
| 28 Aug 2020 | 275.50 | 277.00 | 271.50 | 273.50 | 271.55 | 392,969 |
| 27 Aug 2020 | 275.00 | 278.00 | 271.50 | 274.50 | 272.54 | 249,220 |
| 26 Aug 2020 | 274.00 | 275.00 | 269.00 | 275.00 | 273.04 | 344,615 |
| 25 Aug 2020 | 273.00 | 274.23 | 269.40 | 274.00 | 272.05 | 536,654 |
| 24 Aug 2020 | 270.00 | 276.11 | 258.17 | 273.00 | 271.05 | 294,215 |
| 21 Aug 2020 | 259.00 | 272.50 | 258.17 | 272.50 | 270.56 | 1,038,127 |
| 20 Aug 2020 | 247.00 | 257.86 | 246.50 | 250.50 | 248.71 | 398,178 |
| 19 Aug 2020 | 247.50 | 250.00 | 245.30 | 247.50 | 245.74 | 508,554 |
| 18 Aug 2020 | 245.50 | 251.17 | 245.50 | 248.50 | 246.73 | 276,467 |
| 17 Aug 2020 | 246.50 | 253.71 | 246.00 | 249.00 | 247.22 | 299,018 |
| 14 Aug 2020 | 254.00 | 254.00 | 246.50 | 250.00 | 248.22 | 342,748 |
| 13 Aug 2020 | 246.50 | 252.00 | 246.00 | 246.00 | 244.25 | 128,602 |
| 12 Aug 2020 | 251.50 | 259.00 | 246.50 | 251.00 | 249.21 | 428,334 |
| 11 Aug 2020 | 258.00 | 259.50 | 250.00 | 253.50 | 251.69 | 197,889 |
| 10 Aug 2020 | 255.00 | 258.92 | 251.06 | 257.00 | 255.17 | 132,690 |
| 07 Aug 2020 | 250.00 | 254.50 | 247.50 | 254.50 | 252.69 | 595,190 |
| 06 Aug 2020 | 253.50 | 257.99 | 246.50 | 252.00 | 250.20 | 1,431,249 |
| 05 Aug 2020 | 253.50 | 255.00 | 249.97 | 255.00 | 253.18 | 191,124 |
| 04 Aug 2020 | 250.00 | 260.00 | 246.50 | 260.00 | 258.15 | 1,099,064 |
| 03 Aug 2020 | 246.00 | 250.50 | 246.00 | 250.00 | 248.22 | 1,149,617 |
| 31 Jul 2020 | 253.00 | 253.00 | 246.50 | 246.50 | 244.74 | 1,033,275 |
| 30 Jul 2020 | 244.50 | 251.00 | 240.50 | 248.50 | 246.73 | 457,920 |
| 29 Jul 2020 | 247.50 | 248.00 | 244.60 | 245.00 | 243.25 | 214,326 |
| 28 Jul 2020 | 247.50 | 251.00 | 245.75 | 247.50 | 245.74 | 187,078 |
| 27 Jul 2020 | 252.00 | 252.00 | 244.60 | 245.00 | 243.25 | 211,585 |
| 24 Jul 2020 | 241.50 | 252.50 | 241.23 | 246.50 | 244.74 | 134,523 |
| 23 Jul 2020 | 239.50 | 246.50 | 239.00 | 245.00 | 243.25 | 1,109,084 |
| 22 Jul 2020 | 240.00 | 243.00 | 237.33 | 239.00 | 237.30 | 492,138 |
| 21 Jul 2020 | 245.00 | 245.00 | 234.00 | 240.00 | 238.29 | 406,601 |
| 20 Jul 2020 | 242.50 | 243.24 | 233.00 | 238.00 | 236.30 | 1,202,835 |
| 17 Jul 2020 | 239.00 | 244.14 | 236.00 | 237.00 | 235.31 | 1,685,256 |
| 16 Jul 2020 | 245.50 | 249.05 | 242.74 | 243.00 | 241.27 | 402,927 |
| 15 Jul 2020 | 258.00 | 258.00 | 246.00 | 250.00 | 248.22 | 336,087 |
| 14 Jul 2020 | 259.50 | 260.00 | 256.00 | 258.00 | 256.16 | 600,512 |
| 13 Jul 2020 | 256.00 | 264.50 | 254.50 | 262.50 | 260.63 | 563,398 |
| 10 Jul 2020 | 251.50 | 260.28 | 249.63 | 255.50 | 253.68 | 341,802 |
| 09 Jul 2020 | 245.00 | 255.50 | 245.00 | 253.50 | 251.69 | 478,475 |
| 08 Jul 2020 | 239.50 | 247.50 | 236.00 | 247.50 | 245.74 | 386,087 |
| 07 Jul 2020 | 242.50 | 245.00 | 239.00 | 242.00 | 240.27 | 278,427 |
| 06 Jul 2020 | 241.50 | 243.50 | 237.50 | 243.50 | 241.76 | 2,377,039 |
| 03 Jul 2020 | 244.00 | 244.00 | 237.50 | 237.50 | 235.81 | 508,866 |
| 02 Jul 2020 | 242.50 | 242.50 | 239.41 | 240.00 | 238.29 | 413,206 |
| 01 Jul 2020 | 244.00 | 244.00 | 235.50 | 241.00 | 239.28 | 150,844 |
| 30 Jun 2020 | 236.00 | 240.05 | 235.00 | 235.50 | 233.82 | 391,070 |
| 29 Jun 2020 | 235.00 | 237.63 | 233.00 | 235.50 | 233.82 | 101,182 |
| 26 Jun 2020 | 239.50 | 239.50 | 235.10 | 238.50 | 236.80 | 432,989 |
| 25 Jun 2020 | 232.00 | 239.50 | 232.00 | 239.50 | 237.79 | 338,345 |
| 24 Jun 2020 | 239.00 | 239.50 | 236.24 | 237.50 | 235.81 | 280,803 |
| 23 Jun 2020 | 240.00 | 240.00 | 232.00 | 240.00 | 238.29 | 290,153 |
| 22 Jun 2020 | 232.50 | 240.00 | 232.50 | 237.00 | 235.31 | 326,352 |
| 19 Jun 2020 | 237.00 | 239.50 | 232.00 | 239.00 | 237.30 | 646,843 |
| 18 Jun 2020 | 238.50 | 238.50 | 231.00 | 233.50 | 231.84 | 217,274 |
| 17 Jun 2020 | 233.00 | 236.50 | 232.00 | 233.00 | 231.34 | 621,320 |
| 16 Jun 2020 | 230.00 | 236.00 | 227.50 | 233.50 | 231.84 | 579,852 |
| 15 Jun 2020 | 230.00 | 235.88 | 220.50 | 230.00 | 228.36 | 379,633 |
| 12 Jun 2020 | 236.00 | 236.00 | 229.00 | 234.00 | 232.33 | 593,947 |
| 11 Jun 2020 | 236.50 | 237.00 | 227.24 | 233.00 | 231.34 | 638,232 |
| 10 Jun 2020 | 232.50 | 237.00 | 229.00 | 232.50 | 230.84 | 482,540 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
