HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 390.00
+1.50 (0.39%)
Jul 31, 2026, 5:04 PM GMT
HgCapital Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 382.00 | 392.00 | 382.00 | 390.00 | 390.00 | 0.39% | 573,477 |
| Jul 30, 2026 | 393.00 | 393.00 | 385.00 | 388.50 | 388.50 | -0.38% | 436,060 |
| Jul 29, 2026 | 382.00 | 392.50 | 380.00 | 390.00 | 390.00 | 1.04% | 1,169,728 |
| Jul 28, 2026 | 385.50 | 390.00 | 379.50 | 386.00 | 386.00 | -0.26% | 296,464 |
| Jul 27, 2026 | 385.50 | 389.50 | 377.50 | 387.00 | 387.00 | 1.71% | 227,099 |
| Jul 24, 2026 | 374.00 | 386.50 | 372.50 | 380.50 | 380.50 | 1.74% | 399,266 |
| Jul 23, 2026 | 394.00 | 394.00 | 373.50 | 374.00 | 374.00 | -3.11% | 203,941 |
| Jul 22, 2026 | 385.50 | 394.00 | 375.50 | 386.00 | 386.00 | 1.58% | 702,643 |
| Jul 21, 2026 | 379.50 | 382.00 | 368.00 | 380.00 | 380.00 | 1.74% | 910,560 |
| Jul 20, 2026 | 379.00 | 386.30 | 369.50 | 373.50 | 373.50 | -2.61% | 521,264 |
| Jul 17, 2026 | 393.00 | 395.00 | 378.00 | 383.50 | 383.50 | -2.42% | 436,855 |
| Jul 16, 2026 | 386.50 | 395.00 | 385.00 | 393.00 | 393.00 | 1.95% | 395,655 |
| Jul 15, 2026 | 382.00 | 388.50 | 371.30 | 385.50 | 385.50 | 1.05% | 328,850 |
| Jul 14, 2026 | 373.50 | 382.00 | 370.50 | 381.50 | 381.50 | 0.93% | 421,829 |
| Jul 13, 2026 | 370.50 | 383.10 | 364.50 | 378.00 | 378.00 | 0.93% | 475,871 |
| Jul 10, 2026 | 369.50 | 377.50 | 364.00 | 374.50 | 374.50 | 3.17% | 521,675 |
| Jul 9, 2026 | 375.50 | 375.50 | 363.00 | 363.00 | 363.00 | -1.76% | 1,038,811 |
| Jul 8, 2026 | 373.00 | 380.00 | 363.00 | 369.50 | 369.50 | -1.86% | 865,923 |
| Jul 7, 2026 | 379.00 | 382.00 | 370.00 | 376.50 | 376.50 | -0.66% | 465,668 |
| Jul 6, 2026 | 397.00 | 397.00 | 379.00 | 379.00 | 379.00 | -2.19% | 766,370 |
| Jul 3, 2026 | 395.50 | 397.70 | 387.50 | 387.50 | 387.50 | -2.15% | 240,274 |
| Jul 2, 2026 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 1.67% | 495,468 |
| Jul 1, 2026 | 383.50 | 396.00 | 377.20 | 389.50 | 389.50 | 3.04% | 2,011,430 |
| Jun 30, 2026 | 394.00 | 394.00 | 375.00 | 378.00 | 378.00 | -1.05% | 464,970 |
| Jun 29, 2026 | 373.00 | 393.00 | 373.00 | 382.00 | 382.00 | 0.66% | 864,259 |
| Jun 26, 2026 | 386.00 | 386.00 | 366.00 | 379.50 | 379.50 | 1.61% | 701,928 |
| Jun 25, 2026 | 378.00 | 384.00 | 369.50 | 373.50 | 373.50 | -0.13% | 508,120 |
| Jun 24, 2026 | 380.00 | 380.00 | 368.40 | 374.00 | 374.00 | 0.81% | 508,039 |
| Jun 23, 2026 | 376.00 | 383.30 | 368.90 | 371.00 | 371.00 | -1.59% | 1,376,395 |
| Jun 22, 2026 | 402.00 | 402.00 | 377.00 | 377.00 | 377.00 | -5.63% | 455,778 |
| Jun 19, 2026 | 401.50 | 404.00 | 391.50 | 399.50 | 399.50 | -0.37% | 2,511,049 |
| Jun 18, 2026 | 402.50 | 403.00 | 397.00 | 401.00 | 401.00 | -0.37% | 1,220,956 |
| Jun 17, 2026 | 395.50 | 403.00 | 388.50 | 402.50 | 402.50 | 2.68% | 929,879 |
| Jun 16, 2026 | 396.00 | 400.00 | 389.60 | 392.00 | 392.00 | -1.26% | 752,016 |
| Jun 15, 2026 | 394.00 | 401.00 | 390.50 | 397.00 | 397.00 | 1.79% | 1,335,203 |
| Jun 12, 2026 | 386.50 | 395.00 | 383.50 | 390.00 | 390.00 | 1.30% | 1,577,929 |
| Jun 11, 2026 | 386.50 | 392.00 | 383.00 | 385.00 | 385.00 | -0.52% | 528,421 |
| Jun 10, 2026 | 387.00 | 393.00 | 381.00 | 387.00 | 387.00 | 0.52% | 494,024 |
| Jun 9, 2026 | 388.50 | 392.40 | 376.50 | 385.00 | 385.00 | 0.26% | 726,963 |
| Jun 8, 2026 | 382.50 | 384.70 | 371.00 | 384.00 | 384.00 | 0.92% | 440,427 |
| Jun 5, 2026 | 407.00 | 409.50 | 380.50 | 380.50 | 380.50 | -6.51% | 955,809 |
| Jun 4, 2026 | 395.00 | 423.50 | 389.30 | 407.00 | 407.00 | 5.44% | 2,443,983 |
| Jun 3, 2026 | 394.00 | 399.00 | 385.00 | 386.00 | 386.00 | -2.40% | 1,356,825 |
| Jun 2, 2026 | 372.50 | 395.50 | 372.50 | 395.50 | 395.50 | 6.03% | 1,760,940 |
| Jun 1, 2026 | 365.00 | 376.50 | 360.50 | 373.00 | 373.00 | 2.19% | 971,069 |
| May 29, 2026 | 360.00 | 375.00 | 356.00 | 365.00 | 365.00 | 1.39% | 2,226,469 |
| May 28, 2026 | 360.50 | 364.00 | 353.00 | 360.00 | 360.00 | 0.14% | 1,355,727 |
| May 27, 2026 | 344.00 | 360.00 | 344.00 | 359.50 | 359.50 | 3.75% | 1,823,675 |
| May 26, 2026 | 329.00 | 346.50 | 329.00 | 346.50 | 346.50 | 5.32% | 773,359 |
| May 22, 2026 | 323.00 | 333.50 | 318.60 | 329.00 | 329.00 | 1.86% | 1,498,912 |