HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 452.00
-20.00 (-4.24%)
At close: Jan 30, 2026
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 505.00 | 509.03 | 501.00 | 507.00 | 507.00 | 0.60% | 535,393 |
| Jan 2, 2026 | 509.00 | 511.00 | 504.00 | 504.00 | 504.00 | -0.59% | 244,032 |
| Dec 31, 2025 | 509.00 | 512.00 | 507.00 | 507.00 | 507.00 | -0.20% | 85,739 |
| Dec 30, 2025 | 507.00 | 511.00 | 506.00 | 508.00 | 508.00 | 0.20% | 138,036 |
| Dec 29, 2025 | 506.00 | 511.00 | 504.44 | 507.00 | 507.00 | - | 188,385 |
| Dec 24, 2025 | 504.00 | 508.00 | 503.00 | 507.00 | 507.00 | 0.40% | 112,378 |
| Dec 23, 2025 | 506.00 | 509.54 | 502.00 | 505.00 | 505.00 | -0.20% | 326,116 |
| Dec 22, 2025 | 503.00 | 506.00 | 497.00 | 506.00 | 506.00 | 0.60% | 598,843 |
| 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 |