Hydrogen Capital Growth Plc (LON:HGEN)
London · Delayed Price · Currency is GBP · Price in GBX 5.81
-0.03 (-0.51%)
At close: Mar 27, 2026
Hydrogen Capital Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.12 | 6.36 | 5.64 | 5.81 | 5.81 | -0.51% | 660,498 |
| Mar 26, 2026 | 5.70 | 6.36 | 5.40 | 5.84 | 5.84 | -2.67% | 1,434,796 |
| Mar 25, 2026 | 4.80 | 6.00 | 4.18 | 6.00 | 6.00 | 20.24% | 5,264,891 |
| Mar 24, 2026 | 5.40 | 5.46 | 4.50 | 4.99 | 4.99 | -7.25% | 3,010,065 |
| Mar 23, 2026 | 5.66 | 5.94 | 4.27 | 5.38 | 5.38 | -5.45% | 1,083,174 |
| Mar 20, 2026 | 5.60 | 5.98 | 5.42 | 5.69 | 5.69 | 3.45% | 276,545 |
| Mar 19, 2026 | 5.88 | 5.88 | 5.12 | 5.50 | 5.50 | - | 1,425,784 |
| Mar 18, 2026 | 5.30 | 6.00 | 5.16 | 5.50 | 5.50 | 5.36% | 1,650,464 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.00 | 5.22 | 5.22 | -4.22% | 2,311,663 |
| Mar 16, 2026 | 5.50 | 6.00 | 4.12 | 5.45 | 5.45 | 26.74% | 11,270,240 |
| Mar 13, 2026 | 5.50 | 5.50 | 4.11 | 4.30 | 4.30 | -10.51% | 1,970,239 |
| Mar 12, 2026 | 10.50 | 10.50 | 3.25 | 4.81 | 4.81 | -56.22% | 4,116,341 |
| Mar 11, 2026 | 11.60 | 14.05 | 10.00 | 10.98 | 10.98 | -4.77% | 937,505 |
| Mar 10, 2026 | 11.30 | 13.35 | 11.19 | 11.53 | 11.53 | 1.99% | 266,074 |
| Mar 9, 2026 | 12.60 | 14.95 | 11.09 | 11.30 | 11.30 | -15.51% | 807,387 |
| Mar 6, 2026 | 12.90 | 14.95 | 12.80 | 13.38 | 13.38 | -0.37% | 122,326 |
| Mar 5, 2026 | 15.00 | 15.00 | 12.90 | 13.43 | 13.43 | -3.59% | 55,786 |
| Mar 4, 2026 | 12.95 | 13.10 | 12.45 | 13.93 | 13.93 | 7.53% | 134,154 |
| Mar 3, 2026 | 13.25 | 13.62 | 12.40 | 12.95 | 12.95 | -4.78% | 224,044 |
| Mar 2, 2026 | 14.95 | 14.95 | 13.40 | 13.60 | 13.60 | -5.23% | 105,393 |
| Feb 27, 2026 | 13.80 | 14.95 | 13.75 | 14.35 | 14.35 | 2.87% | 66,091 |
| Feb 26, 2026 | 14.50 | 14.50 | 13.50 | 13.95 | 13.95 | -0.71% | 1,042,835 |
| Feb 25, 2026 | 13.90 | 14.30 | 13.80 | 14.05 | 14.05 | 0.72% | 290,381 |
| Feb 24, 2026 | 13.70 | 14.50 | 13.70 | 13.95 | 13.95 | -0.18% | 33,456 |
| Feb 23, 2026 | 14.20 | 14.20 | 13.00 | 13.98 | 13.98 | 2.95% | 75,676 |
| Feb 20, 2026 | 14.43 | 14.43 | 13.05 | 13.58 | 13.58 | -3.55% | 45,558 |
| Feb 19, 2026 | 14.00 | 14.30 | 13.00 | 14.08 | 14.08 | 1.26% | 122,003 |
| Feb 18, 2026 | 13.60 | 13.93 | 13.00 | 13.90 | 13.90 | 1.09% | 127,113 |
| Feb 17, 2026 | 13.75 | 14.00 | 13.00 | 13.75 | 13.75 | 3.00% | 400,390 |
| Feb 16, 2026 | 13.24 | 13.75 | 13.00 | 13.35 | 13.35 | - | 272,333 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.12 | 13.35 | 13.35 | 0.75% | 114,894 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | -0.75% | 115,734 |
| Feb 11, 2026 | 13.05 | 14.20 | 13.05 | 13.35 | 13.35 | -0.19% | 72,416 |
| Feb 10, 2026 | 14.20 | 14.20 | 13.18 | 13.38 | 13.38 | -2.73% | 57,658 |
| Feb 9, 2026 | 13.29 | 15.00 | 12.85 | 13.75 | 13.75 | 5.77% | 46,640 |
| Feb 6, 2026 | 14.50 | 14.50 | 12.05 | 13.00 | 13.00 | - | 49,613 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.05 | 13.00 | 13.00 | 3.38% | 32,999 |
| Feb 4, 2026 | 13.20 | 14.61 | 12.05 | 12.58 | 12.58 | -4.01% | 239,733 |
| Feb 3, 2026 | 13.00 | 13.10 | 12.05 | 13.10 | 13.10 | 4.59% | 401,873 |
| Feb 2, 2026 | 13.00 | 13.00 | 12.05 | 12.53 | 12.53 | -5.29% | 214,961 |
| Jan 30, 2026 | 13.20 | 13.95 | 13.10 | 13.23 | 13.23 | -4.51% | 491,218 |
| Jan 29, 2026 | 14.10 | 14.50 | 13.00 | 13.85 | 13.85 | 0.73% | 575,577 |
| Jan 28, 2026 | 13.25 | 14.45 | 13.00 | 13.75 | 13.75 | 6.18% | 114,949 |
| Jan 27, 2026 | 13.55 | 13.75 | 12.10 | 12.95 | 12.95 | -3.90% | 86,061 |
| Jan 26, 2026 | 13.10 | 13.44 | 12.10 | 13.48 | 13.48 | 3.65% | 243,834 |
| Jan 23, 2026 | 12.05 | 13.55 | 12.05 | 13.00 | 13.00 | -0.95% | 26,623 |
| Jan 22, 2026 | 13.40 | 13.40 | 12.55 | 13.13 | 13.13 | -1.87% | 361,815 |
| Jan 21, 2026 | 12.47 | 13.72 | 12.47 | 13.38 | 13.38 | 9.18% | 7,399 |
| Jan 20, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 0.20% | 735,851 |
| Jan 19, 2026 | 12.64 | 13.00 | 12.05 | 12.23 | 12.23 | -2.78% | 72,334 |