Hydrogen Capital Growth Plc (LON:HGEN)
London · Delayed Price · Currency is GBP · Price in GBX 13.73
+0.33 (2.43%)
Dec 23, 2025, 4:34 PM BST
Hydrogen Capital Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 14.20 | 14.20 | 12.72 | 13.73 | 13.73 | 2.43% | 132,750 |
| Dec 22, 2025 | 13.00 | 14.56 | 12.00 | 13.40 | 13.40 | -4.11% | 217,552 |
| Dec 19, 2025 | 13.00 | 14.56 | 13.00 | 13.98 | 13.98 | - | 106,131 |
| Dec 18, 2025 | 13.00 | 14.56 | 13.00 | 13.98 | 13.98 | 0.36% | 15,892 |
| Dec 17, 2025 | 12.00 | 14.36 | 12.00 | 13.93 | 13.93 | 3.34% | 201,071 |
| Dec 16, 2025 | 13.80 | 14.95 | 12.65 | 13.48 | 13.48 | -6.26% | 45,914 |
| Dec 15, 2025 | 13.95 | 14.95 | 13.80 | 14.38 | 14.38 | 2.31% | 112,511 |
| Dec 12, 2025 | 14.00 | 14.95 | 14.00 | 14.05 | 14.05 | - | 141,961 |
| Dec 11, 2025 | 14.00 | 14.95 | 13.71 | 14.05 | 14.05 | 1.81% | 583,242 |
| Dec 10, 2025 | 13.73 | 14.00 | 13.80 | 13.80 | 13.80 | - | 80,790 |
| Dec 9, 2025 | 13.65 | 14.00 | 13.50 | 13.80 | 13.80 | -0.36% | 80,118 |
| Dec 8, 2025 | 13.50 | 14.00 | 13.50 | 13.85 | 13.85 | 1.47% | 179,087 |
| Dec 5, 2025 | 13.60 | 13.95 | 13.20 | 13.65 | 13.65 | 2.06% | 256,705 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.20 | 13.38 | 13.38 | - | 135,432 |
| Dec 3, 2025 | 13.35 | 13.95 | 12.75 | 13.38 | 13.38 | -0.74% | 125,709 |
| Dec 2, 2025 | 13.89 | 13.95 | 12.75 | 13.48 | 13.48 | -1.82% | 100,776 |
| Dec 1, 2025 | 13.30 | 14.00 | 13.00 | 13.73 | 13.73 | 3.58% | 222,357 |
| Nov 28, 2025 | 12.80 | 14.00 | 12.08 | 13.25 | 13.25 | 5.79% | 465,304 |
| Nov 27, 2025 | 12.65 | 12.85 | 12.30 | 12.53 | 12.53 | -2.72% | 2,725,022 |
| Nov 26, 2025 | 13.65 | 14.00 | 12.68 | 12.88 | 12.88 | -6.70% | 2,124,102 |
| Nov 25, 2025 | 14.20 | 14.80 | 13.65 | 13.80 | 13.80 | -4.66% | 861,431 |
| Nov 24, 2025 | 14.80 | 15.95 | 14.20 | 14.48 | 14.48 | -0.34% | 183,497 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.20 | 14.53 | 14.53 | -4.13% | 1,259,410 |
| Nov 20, 2025 | 15.60 | 15.60 | 14.85 | 15.15 | 15.15 | -0.49% | 224,045 |
| Nov 19, 2025 | 15.60 | 15.60 | 14.37 | 15.23 | 15.23 | - | 1,372,325 |
| Nov 18, 2025 | 25.40 | 25.50 | 13.00 | 15.23 | 15.23 | -40.99% | 3,196,214 |
| Sep 17, 2025 | 26.00 | 26.17 | 25.40 | 25.80 | 25.80 | -1.15% | 188,642 |
| Sep 16, 2025 | 25.68 | 26.15 | 25.40 | 26.10 | 26.10 | 1.75% | 427,394 |
| Sep 15, 2025 | 26.80 | 26.80 | 25.47 | 25.65 | 25.65 | -2.10% | 508,535 |
| Sep 12, 2025 | 26.40 | 26.80 | 26.00 | 26.20 | 26.20 | 1.16% | 44,624 |
| Sep 11, 2025 | 26.00 | 26.70 | 25.90 | 25.90 | 25.90 | -0.19% | 143,294 |
| Sep 10, 2025 | 26.00 | 26.80 | 25.79 | 25.95 | 25.95 | 0.58% | 179,292 |
| Sep 9, 2025 | 26.27 | 26.80 | 25.79 | 25.80 | 25.80 | 0.19% | 23,185 |
| Sep 8, 2025 | 26.62 | 26.80 | 25.40 | 25.75 | 25.75 | -1.53% | 123,912 |
| Sep 5, 2025 | 26.00 | 26.80 | 25.50 | 26.15 | 26.15 | 1.75% | 256,721 |
| Sep 4, 2025 | 25.50 | 26.80 | 25.50 | 25.70 | 25.70 | -1.15% | 33,191 |
| Sep 3, 2025 | 26.00 | 26.80 | 25.50 | 26.00 | 26.00 | - | 47,260 |
| Sep 2, 2025 | 25.70 | 27.90 | 25.50 | 26.00 | 26.00 | -1.89% | 238,457 |
| Sep 1, 2025 | 26.87 | 26.90 | 26.20 | 26.50 | 26.50 | 1.15% | 113,501 |
| Aug 29, 2025 | 26.90 | 26.90 | 25.50 | 26.20 | 26.20 | - | 116,277 |
| Aug 28, 2025 | 26.00 | 27.00 | 25.40 | 26.20 | 26.20 | -2.42% | 128,033 |
| Aug 27, 2025 | 26.10 | 28.70 | 26.10 | 26.85 | 26.85 | 2.29% | 75,542 |
| Aug 26, 2025 | 28.44 | 28.70 | 25.50 | 26.25 | 26.25 | -7.57% | 150,220 |
| Aug 22, 2025 | 28.40 | 28.40 | 25.50 | 28.40 | 28.40 | -0.35% | 182,020 |
| Aug 21, 2025 | 28.50 | 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 | 27.10 | 28.50 | 25.40 | 28.50 | 28.50 | 5.17% | 146,567 |
| Aug 18, 2025 | 26.10 | 27.10 | 25.60 | 27.10 | 27.10 | 0.74% | 283,013 |
| Aug 15, 2025 | 26.70 | 26.95 | 25.50 | 26.90 | 26.90 | 0.37% | 239,394 |
| Aug 14, 2025 | 27.10 | 28.70 | 25.40 | 26.80 | 26.80 | -1.47% | 276,123 |