HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 498.00
+1.00 (0.20%)
Sep 5, 2025, 4:35 PM BST
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 496.00 | 502.00 | 495.50 | 498.00 | 498.00 | 0.20% | 360,854 |
| Sep 4, 2025 | 497.23 | 503.00 | 496.00 | 497.00 | 497.00 | - | 882,467 |
| Sep 3, 2025 | 500.00 | 501.00 | 496.00 | 497.00 | 497.00 | 0.20% | 663,697 |
| Sep 2, 2025 | 505.20 | 506.60 | 496.00 | 496.00 | 496.00 | -1.39% | 604,708 |
| Sep 1, 2025 | 500.92 | 507.00 | 500.00 | 503.00 | 503.00 | 0.20% | 310,721 |
| Aug 29, 2025 | 506.00 | 506.00 | 500.00 | 502.00 | 502.00 | - | 398,376 |
| Aug 28, 2025 | 505.60 | 507.00 | 500.00 | 502.00 | 502.00 | -0.40% | 809,024 |
| Aug 27, 2025 | 509.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.20% | 628,684 |
| Aug 26, 2025 | 507.00 | 514.60 | 500.00 | 503.00 | 503.00 | -0.40% | 717,478 |
| Aug 22, 2025 | 497.00 | 508.00 | 497.00 | 505.00 | 505.00 | 0.40% | 259,687 |
| Aug 21, 2025 | 499.00 | 503.00 | 495.50 | 503.00 | 503.00 | 1.11% | 458,200 |
| Aug 20, 2025 | 503.23 | 507.00 | 496.50 | 497.50 | 497.50 | -1.09% | 565,731 |
| Aug 19, 2025 | 505.42 | 510.00 | 500.00 | 503.00 | 503.00 | -0.59% | 236,121 |
| Aug 18, 2025 | 504.00 | 506.00 | 499.00 | 506.00 | 506.00 | 0.80% | 913,695 |
| Aug 15, 2025 | 504.72 | 511.00 | 501.83 | 502.00 | 502.00 | -0.40% | 282,303 |
| Aug 14, 2025 | 511.00 | 518.00 | 503.00 | 504.00 | 504.00 | -1.37% | 345,604 |
| Aug 13, 2025 | 520.00 | 520.00 | 511.00 | 511.00 | 511.00 | -0.78% | 425,297 |
| Aug 12, 2025 | 521.00 | 524.00 | 514.00 | 515.00 | 515.00 | -1.34% | 318,446 |
| Aug 11, 2025 | 522.00 | 524.00 | 515.00 | 522.00 | 522.00 | - | 307,532 |
| Aug 8, 2025 | 520.00 | 522.00 | 514.00 | 522.00 | 522.00 | 1.56% | 240,818 |
| Aug 7, 2025 | 517.00 | 522.00 | 512.00 | 514.00 | 514.00 | -0.39% | 245,425 |
| Aug 6, 2025 | 515.00 | 519.00 | 511.64 | 516.00 | 516.00 | 0.78% | 325,646 |
| Aug 5, 2025 | 513.95 | 516.00 | 510.00 | 512.00 | 512.00 | 0.39% | 486,995 |
| Aug 4, 2025 | 515.39 | 518.00 | 510.00 | 510.00 | 510.00 | -0.20% | 971,270 |
| Aug 1, 2025 | 520.00 | 523.00 | 509.40 | 511.00 | 511.00 | -2.11% | 444,993 |
| Jul 31, 2025 | 518.67 | 524.42 | 514.00 | 522.00 | 522.00 | 1.56% | 868,798 |
| Jul 30, 2025 | 513.00 | 517.99 | 508.00 | 514.00 | 514.00 | 0.39% | 421,350 |
| Jul 29, 2025 | 515.00 | 517.00 | 508.00 | 512.00 | 512.00 | -0.19% | 512,379 |
| Jul 28, 2025 | 525.00 | 530.00 | 513.00 | 513.00 | 513.00 | -0.77% | 673,670 |
| Jul 25, 2025 | 518.00 | 522.00 | 510.00 | 517.00 | 517.00 | -0.39% | 445,918 |
| Jul 24, 2025 | 514.00 | 519.00 | 510.00 | 519.00 | 519.00 | 1.76% | 793,238 |
| Jul 23, 2025 | 514.88 | 515.00 | 506.00 | 510.00 | 510.00 | 0.20% | 410,017 |
| Jul 22, 2025 | 522.00 | 522.00 | 507.00 | 509.00 | 509.00 | -2.12% | 429,549 |
| Jul 21, 2025 | 519.00 | 523.00 | 516.04 | 520.00 | 520.00 | -0.19% | 345,184 |
| Jul 18, 2025 | 517.78 | 522.06 | 512.00 | 521.00 | 521.00 | 0.77% | 488,594 |
| Jul 17, 2025 | 510.00 | 519.00 | 507.00 | 517.00 | 517.00 | 1.57% | 392,343 |
| Jul 16, 2025 | 507.00 | 515.00 | 504.00 | 509.00 | 509.00 | - | 269,355 |
| Jul 15, 2025 | 513.73 | 519.00 | 509.00 | 509.00 | 509.00 | -1.36% | 271,875 |
| Jul 14, 2025 | 511.53 | 519.00 | 511.00 | 516.00 | 516.00 | 0.39% | 428,378 |
| Jul 11, 2025 | 509.00 | 517.00 | 509.00 | 514.00 | 514.00 | 0.78% | 593,373 |
| Jul 10, 2025 | 502.00 | 512.38 | 502.00 | 510.00 | 510.00 | 0.59% | 622,258 |
| Jul 9, 2025 | 504.00 | 517.00 | 500.00 | 507.00 | 507.00 | 0.60% | 393,666 |
| Jul 8, 2025 | 502.00 | 505.00 | 498.00 | 504.00 | 504.00 | 1.20% | 313,730 |
| Jul 7, 2025 | 508.00 | 508.00 | 498.00 | 498.00 | 498.00 | -0.60% | 249,414 |
| Jul 4, 2025 | 507.36 | 508.00 | 501.00 | 501.00 | 501.00 | -1.18% | 188,279 |
| Jul 3, 2025 | 503.00 | 508.00 | 499.00 | 507.00 | 507.00 | 1.20% | 587,014 |
| Jul 2, 2025 | 518.00 | 520.00 | 497.50 | 501.00 | 501.00 | -3.47% | 754,431 |
| Jul 1, 2025 | 516.00 | 519.00 | 511.10 | 519.00 | 519.00 | 0.78% | 641,860 |
| Jun 30, 2025 | 517.52 | 519.25 | 512.00 | 515.00 | 515.00 | 0.19% | 532,354 |
| Jun 27, 2025 | 505.00 | 520.00 | 505.00 | 514.00 | 514.00 | 1.78% | 1,744,797 |