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:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 491.00 | 493.00 | 478.94 | 488.00 | 488.00 | 613,843 |
| Jun 24, 2024 | 482.00 | 491.50 | 479.50 | 491.50 | 491.50 | 491,505 |
| Jun 21, 2024 | 490.50 | 492.10 | 482.50 | 483.50 | 483.50 | 1,209,852 |
| Jun 20, 2024 | 490.00 | 493.00 | 486.50 | 487.00 | 487.00 | 496,946 |
| Jun 19, 2024 | 491.00 | 492.50 | 486.50 | 490.00 | 490.00 | 899,086 |
| Jun 18, 2024 | 476.00 | 490.00 | 474.00 | 490.00 | 490.00 | 1,611,490 |
| Jun 17, 2024 | 471.00 | 476.00 | 471.00 | 474.50 | 474.50 | 400,860 |
| Jun 14, 2024 | 476.00 | 480.00 | 470.00 | 473.00 | 473.00 | 414,919 |
| Jun 13, 2024 | 480.00 | 480.00 | 476.00 | 476.50 | 476.50 | 581,929 |
| Jun 12, 2024 | 480.00 | 482.00 | 477.00 | 477.00 | 477.00 | 781,984 |
| Jun 11, 2024 | 480.00 | 480.50 | 477.00 | 478.00 | 478.00 | 1,153,936 |
| Jun 10, 2024 | 480.00 | 482.97 | 477.00 | 478.50 | 478.50 | 604,030 |
| Jun 07, 2024 | 477.00 | 482.50 | 465.00 | 480.00 | 480.00 | 293,214 |
| Jun 06, 2024 | 477.00 | 487.50 | 477.00 | 483.00 | 483.00 | 470,661 |
| Jun 05, 2024 | 490.00 | 490.00 | 478.00 | 481.00 | 481.00 | 318,039 |
| Jun 04, 2024 | 485.00 | 489.00 | 480.00 | 481.00 | 481.00 | 306,164 |
| Jun 03, 2024 | 488.00 | 490.20 | 480.00 | 489.50 | 489.50 | 779,209 |
| May 31, 2024 | 488.00 | 488.00 | 479.50 | 481.00 | 481.00 | 296,176 |
| May 30, 2024 | 482.50 | 488.00 | 480.00 | 480.00 | 480.00 | 657,668 |
| May 29, 2024 | 487.00 | 488.00 | 480.50 | 482.00 | 482.00 | 750,626 |
| May 28, 2024 | 492.00 | 498.00 | 483.00 | 486.00 | 486.00 | 801,974 |
| May 24, 2024 | 487.00 | 491.50 | 481.75 | 491.50 | 491.50 | 445,138 |
| May 23, 2024 | 490.00 | 495.00 | 480.00 | 482.50 | 482.50 | 1,297,925 |
| May 22, 2024 | 495.00 | 495.00 | 487.11 | 494.00 | 494.00 | 482,698 |
| May 21, 2024 | 500.00 | 500.00 | 485.95 | 490.50 | 490.50 | 1,208,533 |
| May 20, 2024 | 489.00 | 494.50 | 488.80 | 490.00 | 490.00 | 607,387 |
| May 17, 2024 | 494.00 | 500.00 | 489.21 | 490.00 | 490.00 | 269,652 |
| May 16, 2024 | 492.00 | 493.68 | 489.00 | 493.50 | 493.50 | 1,757,774 |
| May 15, 2024 | 501.00 | 501.00 | 490.00 | 490.50 | 490.50 | 525,980 |
| May 14, 2024 | 496.50 | 504.00 | 495.50 | 499.00 | 499.00 | 657,370 |
| May 13, 2024 | 494.00 | 496.50 | 490.07 | 496.50 | 496.50 | 497,168 |
| May 10, 2024 | 493.00 | 495.31 | 488.00 | 494.00 | 494.00 | 370,281 |
| May 09, 2024 | 494.00 | 498.00 | 489.85 | 493.00 | 493.00 | 542,320 |
| May 08, 2024 | 495.00 | 496.50 | 490.00 | 493.50 | 493.50 | 375,076 |
| May 07, 2024 | 493.50 | 497.00 | 484.03 | 495.00 | 495.00 | 577,393 |
| May 03, 2024 | 485.00 | 493.50 | 484.58 | 488.50 | 488.50 | 386,187 |
| May 02, 2024 | 480.00 | 489.00 | 478.57 | 489.00 | 489.00 | 307,129 |
| May 01, 2024 | 475.50 | 484.00 | 474.39 | 480.00 | 480.00 | 514,929 |
| Apr 30, 2024 | 486.00 | 486.50 | 475.50 | 478.00 | 478.00 | 446,144 |
| Apr 29, 2024 | 481.00 | 486.50 | 472.68 | 480.00 | 480.00 | 673,201 |
| Apr 26, 2024 | 471.50 | 482.00 | 470.00 | 480.50 | 480.50 | 271,220 |
| Apr 25, 2024 | 476.50 | 486.00 | 468.50 | 470.00 | 470.00 | 779,305 |
| Apr 24, 2024 | 482.50 | 483.00 | 475.00 | 478.50 | 478.50 | 898,730 |
| Apr 23, 2024 | 472.50 | 477.50 | 469.50 | 475.00 | 475.00 | 540,695 |
| Apr 22, 2024 | 471.00 | 477.00 | 468.50 | 470.00 | 470.00 | 1,614,703 |
| Apr 19, 2024 | 477.00 | 486.00 | 468.00 | 470.50 | 470.50 | 566,415 |
| Apr 18, 2024 | 485.00 | 485.00 | 474.43 | 475.00 | 475.00 | 696,360 |
| Apr 17, 2024 | 471.50 | 485.50 | 471.50 | 480.00 | 480.00 | 460,270 |
| Apr 16, 2024 | 488.00 | 490.50 | 471.50 | 472.00 | 472.00 | 764,941 |
| Apr 15, 2024 | 483.50 | 498.00 | 483.00 | 486.00 | 486.00 | 1,004,896 |
| Apr 12, 2024 | 498.00 | 498.00 | 485.00 | 487.00 | 487.00 | 1,038,049 |
| Apr 11, 2024 | 481.00 | 492.50 | 480.75 | 491.50 | 491.50 | 865,387 |
| Apr 10, 2024 | 483.00 | 498.00 | 478.00 | 482.00 | 482.00 | 1,064,736 |
| Apr 09, 2024 | 492.00 | 495.00 | 484.00 | 486.00 | 486.00 | 1,032,504 |
| Apr 08, 2024 | 479.50 | 499.00 | 465.00 | 488.50 | 488.50 | 558,480 |
| Apr 05, 2024 | 477.00 | 478.00 | 468.18 | 477.50 | 477.50 | 414,281 |
| Apr 04, 2024 | 477.00 | 481.00 | 471.50 | 476.50 | 476.50 | 716,400 |
| Apr 03, 2024 | 475.50 | 481.00 | 471.00 | 481.00 | 481.00 | 593,007 |
| Apr 02, 2024 | 467.00 | 476.00 | 465.00 | 476.00 | 476.00 | 763,459 |
| Mar 28, 2024 | 478.00 | 478.00 | 461.00 | 467.50 | 467.50 | 2,516,206 |
| Mar 27, 2024 | 468.50 | 478.50 | 467.00 | 471.50 | 471.50 | 1,057,712 |
| Mar 26, 2024 | 475.00 | 480.90 | 472.00 | 478.50 | 478.50 | 994,806 |
| Mar 25, 2024 | 478.50 | 480.11 | 472.00 | 479.00 | 479.00 | 1,181,368 |
| Mar 22, 2024 | 462.00 | 482.00 | 459.00 | 479.00 | 479.00 | 1,898,901 |
| Mar 21, 2024 | 460.00 | 470.00 | 447.50 | 468.50 | 468.50 | 985,796 |
| Mar 21, 2024 | 0.045 Dividend | |||||
| Mar 20, 2024 | 460.00 | 460.00 | 447.50 | 453.50 | 453.45 | 348,601 |
| Mar 19, 2024 | 459.50 | 459.50 | 448.00 | 453.50 | 453.45 | 1,722,410 |
| Mar 18, 2024 | 452.50 | 458.00 | 448.00 | 450.00 | 449.96 | 1,279,049 |
| Mar 15, 2024 | 459.00 | 460.00 | 450.00 | 460.00 | 459.95 | 1,245,622 |
| Mar 14, 2024 | 456.00 | 459.50 | 451.00 | 459.00 | 458.95 | 573,265 |
| Mar 13, 2024 | 448.50 | 461.50 | 446.00 | 456.00 | 455.95 | 2,520,283 |
| Mar 12, 2024 | 454.50 | 460.00 | 410.00 | 448.00 | 447.96 | 4,854,202 |
| Mar 11, 2024 | 456.00 | 461.00 | 451.00 | 456.00 | 455.95 | 472,453 |
| Mar 08, 2024 | 460.00 | 461.50 | 451.74 | 461.50 | 461.45 | 834,577 |
| Mar 07, 2024 | 459.50 | 462.00 | 458.00 | 461.00 | 460.95 | 593,640 |
| Mar 06, 2024 | 452.50 | 462.50 | 450.00 | 459.00 | 458.95 | 654,051 |
| Mar 05, 2024 | 452.00 | 458.00 | 448.15 | 455.00 | 454.95 | 367,807 |
| Mar 04, 2024 | 449.00 | 459.50 | 444.00 | 452.00 | 451.96 | 961,892 |
| Mar 01, 2024 | 450.00 | 453.00 | 441.50 | 449.50 | 449.46 | 625,947 |
| Feb 29, 2024 | 448.00 | 448.00 | 439.50 | 440.00 | 439.96 | 568,046 |
| Feb 28, 2024 | 445.00 | 447.50 | 438.00 | 441.50 | 441.46 | 1,015,189 |
| Feb 27, 2024 | 444.00 | 448.50 | 439.00 | 445.00 | 444.96 | 469,461 |
| Feb 26, 2024 | 438.00 | 445.00 | 435.00 | 445.00 | 444.96 | 500,539 |
| Feb 23, 2024 | 435.00 | 444.50 | 435.00 | 436.00 | 435.96 | 685,876 |
| Feb 22, 2024 | 435.50 | 441.00 | 430.99 | 441.00 | 440.96 | 481,759 |
| Feb 21, 2024 | 431.50 | 435.00 | 430.66 | 432.00 | 431.96 | 300,289 |
| Feb 20, 2024 | 431.00 | 439.00 | 431.00 | 433.00 | 432.96 | 297,716 |
| Feb 19, 2024 | 434.00 | 440.00 | 425.55 | 439.00 | 438.96 | 803,203 |
| Feb 16, 2024 | 427.00 | 434.50 | 420.00 | 434.50 | 434.46 | 386,372 |
| Feb 15, 2024 | 413.00 | 423.00 | 412.12 | 423.00 | 422.96 | 2,709,960 |
| Feb 14, 2024 | 415.00 | 415.00 | 410.00 | 410.00 | 409.96 | 672,642 |
| Feb 13, 2024 | 412.50 | 415.50 | 408.00 | 413.50 | 413.46 | 286,263 |
| Feb 12, 2024 | 417.00 | 417.00 | 413.40 | 414.00 | 413.96 | 4,430,700 |
| Feb 09, 2024 | 417.50 | 420.50 | 415.00 | 415.00 | 414.96 | 467,497 |
| Feb 08, 2024 | 420.50 | 425.00 | 416.16 | 417.50 | 417.46 | 532,541 |
| Feb 07, 2024 | 425.50 | 430.50 | 419.50 | 420.00 | 419.96 | 600,425 |
| Feb 06, 2024 | 435.50 | 439.00 | 424.00 | 425.50 | 425.46 | 664,449 |
| Feb 05, 2024 | 430.00 | 439.50 | 426.50 | 433.00 | 432.96 | 438,091 |
| Feb 02, 2024 | 436.00 | 436.00 | 422.50 | 429.50 | 429.46 | 436,193 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.