HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 383.50
+1.50 (0.39%)
Sep 30, 2026, 4:29 PM GMT
HgCapital Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 380.00 | 393.00 | 380.00 | 385.50 | - | 0.92% | 203,667 |
| Sep 29, 2026 | 389.00 | 389.00 | 380.50 | 382.00 | 382.00 | 0.26% | 2,212,192 |
| Sep 28, 2026 | 388.00 | 388.50 | 380.00 | 381.00 | 381.00 | 0.53% | 488,700 |
| Sep 25, 2026 | 378.50 | 393.00 | 378.50 | 379.00 | 379.00 | -1.04% | 694,648 |
| Sep 24, 2026 | 386.00 | 386.50 | 379.50 | 383.00 | 383.00 | 0.26% | 781,069 |
| Sep 23, 2026 | 404.50 | 404.50 | 384.00 | 384.00 | 382.00 | -3.76% | 587,749 |
| Sep 22, 2026 | 404.00 | 409.00 | 399.00 | 399.00 | 396.92 | -0.87% | 523,359 |
| Sep 21, 2026 | 405.50 | 415.50 | 401.00 | 402.50 | 400.40 | -0.86% | 676,107 |
| Sep 18, 2026 | 416.00 | 418.00 | 406.00 | 406.00 | 403.89 | -2.99% | 1,774,374 |
| Sep 17, 2026 | 404.00 | 418.50 | 401.50 | 418.50 | 416.32 | 3.59% | 385,725 |
| Sep 16, 2026 | 410.00 | 419.00 | 402.00 | 404.00 | 401.90 | 0.37% | 2,899,336 |
| Sep 15, 2026 | 414.00 | 415.00 | 397.40 | 402.50 | 400.40 | -0.62% | 370,290 |
| Sep 14, 2026 | 407.00 | 416.50 | 400.00 | 405.00 | 402.89 | -1.22% | 465,676 |
| Sep 11, 2026 | 417.00 | 417.00 | 407.00 | 410.00 | 407.86 | -0.12% | 491,323 |
| Sep 10, 2026 | 412.00 | 415.50 | 405.00 | 410.50 | 408.36 | 0.12% | 394,173 |
| Sep 9, 2026 | 410.50 | 419.50 | 407.00 | 410.00 | 407.86 | -1.91% | 358,996 |
| Sep 8, 2026 | 415.50 | 425.00 | 410.83 | 418.00 | 415.82 | - | 406,262 |
| Sep 7, 2026 | 415.50 | 425.00 | 415.50 | 418.00 | 415.82 | -0.95% | 282,108 |
| Sep 4, 2026 | 418.00 | 424.50 | 408.00 | 422.00 | 419.80 | 2.80% | 261,087 |
| Sep 3, 2026 | 403.50 | 417.50 | 401.40 | 410.50 | 408.36 | 1.86% | 482,426 |
| Sep 2, 2026 | 428.00 | 429.50 | 403.00 | 403.00 | 400.90 | -4.73% | 453,882 |
| Sep 1, 2026 | 448.50 | 449.00 | 422.00 | 423.00 | 420.80 | -3.97% | 615,930 |
| Aug 28, 2026 | 435.00 | 448.00 | 432.00 | 440.50 | 438.21 | 2.20% | 1,974,438 |
| Aug 27, 2026 | 420.00 | 435.00 | 420.00 | 431.00 | 428.76 | 1.41% | 816,971 |
| Aug 26, 2026 | 422.50 | 425.50 | 419.50 | 425.00 | 422.79 | - | 375,810 |
| Aug 25, 2026 | 420.00 | 431.24 | 417.00 | 425.00 | 422.79 | 1.19% | 2,226,377 |
| Aug 24, 2026 | 420.00 | 426.00 | 418.00 | 420.00 | 417.81 | 0.24% | 320,030 |
| Aug 21, 2026 | 417.00 | 423.00 | 417.00 | 419.00 | 416.82 | 0.36% | 322,885 |
| Aug 20, 2026 | 424.50 | 433.00 | 415.70 | 417.50 | 415.33 | -4.02% | 2,488,460 |
| Aug 19, 2026 | 429.00 | 435.00 | 416.50 | 435.00 | 432.73 | 2.84% | 643,134 |
| Aug 18, 2026 | 428.00 | 428.00 | 416.00 | 423.00 | 420.80 | -0.82% | 628,166 |
| Aug 17, 2026 | 428.50 | 432.00 | 416.50 | 426.50 | 424.28 | -0.12% | 916,146 |
| Aug 14, 2026 | 410.00 | 427.00 | 405.50 | 427.00 | 424.78 | 4.66% | 1,369,544 |
| Aug 13, 2026 | 400.00 | 413.50 | 400.00 | 408.00 | 405.88 | 1.24% | 305,772 |
| Aug 12, 2026 | 400.00 | 414.00 | 400.00 | 403.00 | 400.90 | 0.75% | 1,292,363 |
| Aug 11, 2026 | 397.50 | 402.25 | 392.00 | 400.00 | 397.92 | 1.01% | 403,102 |
| Aug 10, 2026 | 397.50 | 397.50 | 390.00 | 396.00 | 393.94 | - | 709,531 |
| Aug 7, 2026 | 388.00 | 397.00 | 383.96 | 396.00 | 393.94 | 1.28% | 669,482 |
| Aug 6, 2026 | 388.50 | 393.00 | 384.50 | 391.00 | 388.96 | -0.26% | 530,129 |
| Aug 5, 2026 | 389.50 | 397.00 | 388.05 | 392.00 | 389.96 | 0.51% | 317,950 |
| Aug 4, 2026 | 391.50 | 395.48 | 387.43 | 390.00 | 387.97 | 0.26% | 728,755 |
| Aug 3, 2026 | 383.00 | 396.00 | 383.00 | 389.00 | 386.97 | -0.26% | 446,987 |
| Jul 31, 2026 | 382.00 | 392.00 | 382.00 | 390.00 | 387.97 | 0.39% | 573,477 |
| Jul 30, 2026 | 393.00 | 393.00 | 385.00 | 388.50 | 386.48 | -0.38% | 436,060 |
| Jul 29, 2026 | 382.00 | 392.50 | 380.00 | 390.00 | 387.97 | 1.04% | 1,169,728 |
| Jul 28, 2026 | 385.50 | 390.00 | 379.50 | 386.00 | 383.99 | -0.26% | 296,464 |
| Jul 27, 2026 | 385.50 | 389.50 | 377.50 | 387.00 | 384.98 | 1.71% | 227,099 |
| Jul 24, 2026 | 374.00 | 386.50 | 372.50 | 380.50 | 378.52 | 1.74% | 399,266 |
| Jul 23, 2026 | 394.00 | 394.00 | 373.50 | 374.00 | 372.05 | -3.11% | 203,941 |
| Jul 22, 2026 | 385.50 | 394.00 | 375.50 | 386.00 | 383.99 | 1.58% | 702,643 |