Hydrogen Capital Growth Plc (LON:HGEN)
London · Delayed Price · Currency is GBP · Price in GBX 26.90
+0.70 (2.67%)
Aug 29, 2025, 4:25 PM BST
Hydrogen Capital Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.00 | 26.90 | 25.50 | 26.20 | 26.20 | - | 116,277 |
| Aug 28, 2025 | 26.15 | 27.00 | 25.40 | 26.20 | 26.20 | -2.42% | 128,033 |
| Aug 27, 2025 | 26.31 | 28.70 | 26.10 | 26.85 | 26.85 | 2.29% | 76,675 |
| Aug 26, 2025 | 28.44 | 28.70 | 25.50 | 26.25 | 26.25 | -7.57% | 151,037 |
| Aug 22, 2025 | 25.50 | 28.40 | 25.50 | 28.40 | 28.40 | -0.35% | 182,022 |
| Aug 21, 2025 | 27.99 | 28.80 | 27.99 | 28.50 | 28.50 | 1.06% | 283,473 |
| Aug 20, 2025 | 27.37 | 28.80 | 25.50 | 28.20 | 28.20 | -1.05% | 379,774 |
| Aug 19, 2025 | 25.52 | 28.50 | 25.40 | 28.50 | 28.50 | 5.17% | 162,457 |
| Aug 18, 2025 | 26.08 | 27.10 | 25.60 | 27.10 | 27.10 | 0.74% | 292,565 |
| Aug 15, 2025 | 25.85 | 26.95 | 25.50 | 26.90 | 26.90 | 0.37% | 239,394 |
| Aug 14, 2025 | 28.70 | 28.70 | 25.40 | 26.80 | 26.80 | -1.47% | 276,124 |
| Aug 13, 2025 | 28.01 | 28.50 | 27.00 | 27.20 | 27.20 | -2.51% | 575,415 |
| Aug 12, 2025 | 28.00 | 28.70 | 27.60 | 27.90 | 27.90 | -0.71% | 127,982 |
| Aug 11, 2025 | 28.70 | 28.70 | 27.75 | 28.10 | 28.10 | -0.53% | 199,252 |
| Aug 8, 2025 | 28.14 | 28.25 | 27.10 | 28.25 | 28.25 | 0.36% | 275,656 |
| Aug 7, 2025 | 28.60 | 28.70 | 27.90 | 28.15 | 28.15 | - | 109,593 |
| Aug 6, 2025 | 28.12 | 28.70 | 27.90 | 28.15 | 28.15 | 0.54% | 167,999 |
| Aug 5, 2025 | 28.07 | 28.70 | 27.90 | 28.00 | 28.00 | -0.53% | 107,443 |
| Aug 4, 2025 | 27.70 | 28.70 | 27.40 | 28.15 | 28.15 | 0.90% | 437,412 |
| Aug 1, 2025 | 28.00 | 28.70 | 27.25 | 27.90 | 27.90 | -1.24% | 298,617 |
| Jul 31, 2025 | 28.00 | 28.80 | 27.10 | 28.25 | 28.25 | -0.53% | 565,214 |
| Jul 30, 2025 | 26.90 | 28.70 | 26.90 | 28.40 | 28.40 | 9.23% | 1,533,732 |
| Jul 29, 2025 | 27.00 | 28.00 | 25.50 | 26.00 | 26.00 | -3.70% | 168,157 |
| Jul 28, 2025 | 27.10 | 28.20 | 25.98 | 27.00 | 27.00 | -2.35% | 134,179 |
| Jul 25, 2025 | 27.00 | 28.10 | 27.00 | 27.65 | 27.65 | -1.95% | 145,816 |
| Jul 24, 2025 | 27.10 | 28.20 | 27.10 | 28.20 | 28.20 | 2.17% | 100,493 |
| Jul 23, 2025 | 27.16 | 28.10 | 26.99 | 27.60 | 27.60 | 0.36% | 977,427 |
| Jul 22, 2025 | 27.80 | 28.30 | 27.00 | 27.50 | 27.50 | - | 425,335 |
| Jul 21, 2025 | 27.22 | 28.80 | 27.22 | 27.50 | 27.50 | - | 648,723 |
| Jul 18, 2025 | 26.78 | 28.80 | 26.00 | 27.50 | 27.50 | -0.54% | 115,208 |
| Jul 17, 2025 | 26.31 | 28.80 | 26.10 | 27.65 | 27.65 | 2.79% | 221,481 |
| Jul 16, 2025 | 27.90 | 27.90 | 26.10 | 26.90 | 26.90 | -0.37% | 130,003 |
| Jul 15, 2025 | 27.00 | 28.90 | 26.10 | 27.00 | 27.00 | -2.35% | 366,341 |
| Jul 14, 2025 | 26.72 | 28.90 | 26.10 | 27.65 | 27.65 | 2.41% | 650,446 |
| Jul 11, 2025 | 26.32 | 27.90 | 26.00 | 27.00 | 27.00 | -1.64% | 343,650 |
| Jul 10, 2025 | 26.00 | 28.90 | 26.00 | 27.45 | 27.45 | -0.18% | 203,311 |
| Jul 9, 2025 | 26.53 | 28.50 | 26.10 | 27.50 | 27.50 | 1.66% | 115,698 |
| Jul 8, 2025 | 27.10 | 27.90 | 26.08 | 27.05 | 27.05 | -0.55% | 219,175 |
| Jul 7, 2025 | 27.44 | 29.00 | 26.50 | 27.20 | 27.20 | 1.49% | 92,707 |
| Jul 4, 2025 | 29.12 | 29.40 | 26.73 | 26.80 | 26.80 | -6.62% | 153,701 |
| Jul 3, 2025 | 27.50 | 29.40 | 27.50 | 28.70 | 28.70 | 0.70% | 246,287 |
| Jul 2, 2025 | 27.19 | 28.70 | 27.12 | 28.50 | 28.50 | 3.64% | 151,058 |
| Jul 1, 2025 | 27.87 | 28.30 | 26.50 | 27.50 | 27.50 | 0.18% | 88,201 |
| Jun 30, 2025 | 29.05 | 29.80 | 26.50 | 27.45 | 27.45 | 2.23% | 90,419 |
| Jun 27, 2025 | 27.90 | 29.90 | 26.85 | 26.85 | 26.85 | -0.74% | 298,711 |
| Jun 26, 2025 | 28.20 | 29.90 | 26.60 | 27.05 | 27.05 | -2.70% | 452,232 |
| Jun 25, 2025 | 29.90 | 29.90 | 27.80 | 27.80 | 27.80 | -4.14% | 309,422 |
| Jun 24, 2025 | 28.40 | 29.90 | 28.40 | 29.00 | 29.00 | 2.11% | 95,050 |
| Jun 23, 2025 | 29.24 | 29.90 | 26.90 | 28.40 | 28.40 | - | 556,934 |
| Jun 20, 2025 | 27.41 | 30.20 | 26.90 | 28.40 | 28.40 | 2.71% | 510,980 |