HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 503.00
+4.00 (0.80%)
At close: Dec 19, 2025
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 500.00 | 506.00 | 495.00 | 503.00 | 503.00 | 0.80% | 751,090 |
| Dec 18, 2025 | 495.50 | 501.00 | 495.00 | 499.00 | 499.00 | 0.40% | 367,294 |
| Dec 17, 2025 | 499.00 | 505.00 | 496.60 | 497.00 | 497.00 | -0.60% | 537,673 |
| Dec 16, 2025 | 502.00 | 506.00 | 500.00 | 500.00 | 500.00 | -0.60% | 851,450 |
| Dec 15, 2025 | 500.00 | 505.00 | 495.00 | 503.00 | 503.00 | 1.41% | 317,981 |
| Dec 12, 2025 | 491.50 | 497.00 | 489.00 | 496.00 | 496.00 | 1.22% | 507,535 |
| Dec 11, 2025 | 485.50 | 491.50 | 483.00 | 490.00 | 490.00 | 1.45% | 954,632 |
| Dec 10, 2025 | 484.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.41% | 314,549 |
| Dec 9, 2025 | 488.00 | 488.00 | 484.00 | 485.00 | 485.00 | -0.10% | 458,705 |
| Dec 8, 2025 | 485.00 | 487.00 | 483.00 | 485.50 | 485.50 | 0.31% | 814,752 |
| Dec 5, 2025 | 486.00 | 487.00 | 483.00 | 484.00 | 484.00 | - | 444,840 |
| Dec 4, 2025 | 484.00 | 486.00 | 481.00 | 484.00 | 484.00 | -0.41% | 526,192 |
| Dec 3, 2025 | 483.50 | 488.00 | 478.50 | 486.00 | 486.00 | 0.41% | 565,001 |
| Dec 2, 2025 | 490.00 | 492.00 | 483.00 | 484.00 | 484.00 | -0.82% | 314,637 |
| Dec 1, 2025 | 493.00 | 493.50 | 484.50 | 488.00 | 488.00 | -0.91% | 189,543 |
| Nov 28, 2025 | 486.50 | 492.50 | 485.50 | 492.50 | 492.50 | 0.61% | 529,947 |
| Nov 27, 2025 | 485.50 | 489.50 | 484.00 | 489.50 | 489.50 | 0.82% | 562,828 |
| Nov 26, 2025 | 479.00 | 485.50 | 476.00 | 485.50 | 485.50 | 1.36% | 444,356 |
| Nov 25, 2025 | 473.50 | 479.00 | 471.99 | 479.00 | 479.00 | 1.05% | 671,214 |
| Nov 24, 2025 | 472.50 | 477.00 | 471.50 | 474.00 | 474.00 | 0.32% | 793,686 |
| Nov 21, 2025 | 464.00 | 473.00 | 461.50 | 472.50 | 472.50 | 1.72% | 676,620 |
| Nov 20, 2025 | 469.50 | 471.00 | 463.00 | 464.50 | 464.50 | 0.54% | 457,643 |
| Nov 19, 2025 | 467.00 | 471.00 | 462.00 | 462.00 | 462.00 | -1.18% | 528,657 |
| Nov 18, 2025 | 471.50 | 476.50 | 466.00 | 467.50 | 467.50 | -1.27% | 557,172 |
| Nov 17, 2025 | 476.00 | 479.50 | 472.00 | 473.50 | 473.50 | -0.63% | 457,570 |
| Nov 14, 2025 | 480.50 | 481.50 | 470.50 | 476.50 | 476.50 | -1.14% | 929,438 |
| Nov 13, 2025 | 487.00 | 487.00 | 481.00 | 482.00 | 482.00 | -0.10% | 625,111 |
| Nov 12, 2025 | 486.00 | 487.00 | 482.00 | 482.50 | 482.50 | -0.10% | 661,245 |
| Nov 11, 2025 | 482.50 | 487.00 | 481.50 | 483.00 | 483.00 | 0.10% | 984,764 |
| Nov 10, 2025 | 476.00 | 485.00 | 475.54 | 482.50 | 482.50 | 1.58% | 613,755 |
| Nov 7, 2025 | 476.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.11% | 626,945 |
| Nov 6, 2025 | 472.50 | 482.00 | 470.00 | 475.50 | 475.50 | 0.42% | 944,704 |
| Nov 5, 2025 | 473.50 | 475.55 | 471.75 | 473.50 | 473.50 | - | 810,929 |
| Nov 4, 2025 | 477.00 | 480.00 | 472.73 | 473.50 | 473.50 | -1.25% | 703,858 |
| Nov 3, 2025 | 481.50 | 484.50 | 477.50 | 479.50 | 479.50 | -0.21% | 780,572 |
| Oct 31, 2025 | 476.00 | 487.00 | 476.00 | 480.50 | 480.50 | 0.52% | 690,735 |
| Oct 30, 2025 | 486.50 | 486.50 | 476.00 | 478.00 | 478.00 | -2.05% | 1,153,468 |
| Oct 29, 2025 | 491.50 | 494.89 | 485.00 | 488.00 | 488.00 | -0.10% | 614,402 |
| Oct 28, 2025 | 492.00 | 496.00 | 487.00 | 488.50 | 488.50 | -0.71% | 838,206 |
| Oct 27, 2025 | 498.50 | 498.50 | 491.39 | 492.00 | 492.00 | -0.91% | 741,012 |
| Oct 24, 2025 | 492.00 | 497.50 | 490.00 | 496.50 | 496.50 | 1.02% | 524,248 |
| Oct 23, 2025 | 496.00 | 496.00 | 488.00 | 491.50 | 491.50 | -0.10% | 636,807 |
| Oct 22, 2025 | 487.00 | 494.50 | 485.92 | 492.00 | 492.00 | 0.92% | 508,201 |
| Oct 21, 2025 | 496.00 | 496.00 | 485.71 | 487.50 | 487.50 | -0.61% | 618,887 |
| Oct 20, 2025 | 488.00 | 491.50 | 484.00 | 490.50 | 490.50 | 1.24% | 697,914 |
| Oct 17, 2025 | 494.50 | 495.00 | 480.00 | 484.50 | 484.50 | -1.72% | 1,517,623 |
| Oct 16, 2025 | 492.00 | 497.00 | 490.27 | 493.00 | 493.00 | -0.10% | 684,137 |
| Oct 15, 2025 | 491.50 | 498.00 | 488.00 | 493.50 | 493.50 | 0.41% | 560,726 |
| Oct 14, 2025 | 488.50 | 496.50 | 488.50 | 491.50 | 491.50 | -0.71% | 770,307 |
| Oct 13, 2025 | 491.50 | 497.60 | 490.50 | 495.00 | 495.00 | 0.71% | 732,240 |