HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 401.00
-2.50 (-0.62%)
Mar 16, 2026, 4:14 PM GMT
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 405.00 | 408.50 | 399.00 | 406.50 | - | 0.74% | 250,456 |
| Mar 13, 2026 | 405.00 | 413.00 | 400.00 | 403.50 | 403.50 | - | 676,324 |
| Mar 12, 2026 | 410.00 | 418.00 | 403.50 | 403.50 | 403.50 | -1.59% | 650,545 |
| Mar 11, 2026 | 407.00 | 421.00 | 389.00 | 410.00 | 410.00 | 2.63% | 6,099,695 |
| Mar 10, 2026 | 403.00 | 405.00 | 397.00 | 399.50 | 399.50 | 0.38% | 2,276,985 |
| Mar 9, 2026 | 401.50 | 403.00 | 395.50 | 398.00 | 398.00 | -0.50% | 1,552,725 |
| Mar 6, 2026 | 414.00 | 422.50 | 396.00 | 400.00 | 400.00 | -4.65% | 3,870,225 |
| Mar 5, 2026 | 411.00 | 423.50 | 404.50 | 419.50 | 419.50 | 2.07% | 1,081,571 |
| Mar 4, 2026 | 402.00 | 411.00 | 400.00 | 411.00 | 411.00 | 2.24% | 516,224 |
| Mar 3, 2026 | 406.00 | 406.00 | 398.50 | 402.00 | 402.00 | -0.74% | 558,033 |
| Mar 2, 2026 | 396.50 | 406.00 | 388.00 | 405.00 | 405.00 | 1.76% | 791,107 |
| Feb 27, 2026 | 422.00 | 425.67 | 398.00 | 398.00 | 398.00 | -5.69% | 1,585,547 |
| Feb 26, 2026 | 425.00 | 425.00 | 414.16 | 422.00 | 422.00 | -1.06% | 786,488 |
| Feb 25, 2026 | 396.00 | 428.85 | 389.00 | 426.50 | 426.50 | 9.22% | 1,242,935 |
| Feb 24, 2026 | 430.00 | 432.00 | 390.50 | 390.50 | 390.50 | -9.19% | 3,125,331 |
| Feb 23, 2026 | 442.00 | 442.50 | 430.00 | 430.00 | 430.00 | -2.82% | 1,082,181 |
| Feb 20, 2026 | 441.50 | 442.50 | 435.00 | 442.50 | 442.50 | 0.80% | 1,274,250 |
| Feb 19, 2026 | 447.00 | 458.00 | 432.24 | 439.00 | 439.00 | -3.20% | 2,522,979 |
| Feb 18, 2026 | 463.50 | 467.50 | 426.50 | 453.50 | 453.50 | -3.92% | 3,005,857 |
| Feb 17, 2026 | 471.00 | 472.00 | 459.50 | 472.00 | 472.00 | 0.32% | 3,107,830 |
| Feb 16, 2026 | 468.00 | 472.00 | 467.30 | 470.50 | 470.50 | 0.64% | 1,654,733 |
| Feb 13, 2026 | 461.50 | 468.00 | 460.00 | 467.50 | 467.50 | 1.19% | 3,621,158 |
| Feb 12, 2026 | 461.00 | 463.50 | 455.00 | 462.00 | 462.00 | -0.65% | 5,764,538 |
| Feb 11, 2026 | 461.50 | 470.00 | 456.00 | 465.00 | 465.00 | -1.06% | 1,915,044 |
| Feb 10, 2026 | 465.00 | 470.00 | 454.50 | 470.00 | 470.00 | 3.18% | 2,523,320 |
| Feb 9, 2026 | 422.00 | 460.00 | 422.00 | 455.50 | 455.50 | 6.55% | 4,852,438 |
| Feb 6, 2026 | 421.00 | 431.00 | 415.50 | 427.50 | 427.50 | 5.95% | 7,153,020 |
| Feb 5, 2026 | 380.00 | 413.56 | 377.50 | 403.50 | 403.50 | 6.18% | 5,937,324 |
| Feb 4, 2026 | 405.00 | 405.00 | 365.50 | 380.00 | 380.00 | -6.17% | 11,732,050 |
| Feb 3, 2026 | 453.00 | 457.50 | 398.50 | 405.00 | 405.00 | -10.99% | 6,910,526 |
| Feb 2, 2026 | 451.00 | 457.95 | 451.00 | 455.00 | 455.00 | 0.66% | 827,564 |
| Jan 30, 2026 | 472.00 | 472.50 | 451.00 | 452.00 | 452.00 | -4.24% | 5,100,243 |
| Jan 29, 2026 | 485.50 | 492.50 | 471.45 | 472.00 | 472.00 | -2.68% | 1,222,979 |
| Jan 28, 2026 | 505.00 | 508.00 | 485.00 | 485.00 | 485.00 | -4.34% | 1,180,454 |
| Jan 27, 2026 | 505.00 | 509.00 | 504.28 | 507.00 | 507.00 | 1.00% | 663,700 |
| Jan 26, 2026 | 502.00 | 505.00 | 501.00 | 502.00 | 502.00 | - | 783,692 |
| Jan 23, 2026 | 500.00 | 503.03 | 494.67 | 502.00 | 502.00 | 0.20% | 390,835 |
| Jan 22, 2026 | 504.00 | 507.00 | 497.50 | 501.00 | 501.00 | 0.20% | 1,205,648 |
| Jan 21, 2026 | 494.00 | 502.00 | 494.00 | 500.00 | 500.00 | 0.81% | 443,555 |
| Jan 20, 2026 | 493.00 | 497.50 | 489.50 | 496.00 | 496.00 | 0.51% | 399,231 |
| Jan 19, 2026 | 503.00 | 507.00 | 489.08 | 493.50 | 493.50 | -2.47% | 433,961 |
| Jan 16, 2026 | 506.00 | 512.00 | 503.00 | 506.00 | 506.00 | -0.39% | 522,133 |
| Jan 15, 2026 | 506.00 | 512.00 | 505.00 | 508.00 | 508.00 | 0.40% | 306,609 |
| Jan 14, 2026 | 506.27 | 509.00 | 503.00 | 506.00 | 506.00 | 0.20% | 170,999 |
| Jan 13, 2026 | 508.00 | 509.00 | 504.00 | 505.00 | 505.00 | -0.79% | 384,994 |
| Jan 12, 2026 | 509.00 | 510.34 | 503.00 | 509.00 | 509.00 | - | 540,172 |
| Jan 9, 2026 | 510.00 | 510.00 | 504.00 | 509.00 | 509.00 | 0.39% | 584,707 |
| Jan 8, 2026 | 505.00 | 508.00 | 505.00 | 507.00 | 507.00 | 0.40% | 355,796 |
| Jan 7, 2026 | 503.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.59% | 327,246 |
| Jan 6, 2026 | 507.00 | 510.00 | 506.00 | 508.00 | 508.00 | 0.20% | 369,811 |