HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 369.50
-7.00 (-1.86%)
Jul 8, 2026, 5:15 PM GMT
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 373.00 | 374.00 | 372.00 | 373.00 | - | -0.93% | 18,795 |
| 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 | 397.00 | 387.50 | 387.50 | 387.50 | -2.15% | 240,273 |
| Jul 2, 2026 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 1.67% | 495,468 |
| Jul 1, 2026 | 383.50 | 396.00 | 377.17 | 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 | 384.04 | 369.50 | 373.50 | 373.50 | -0.13% | 508,120 |
| Jun 24, 2026 | 380.00 | 380.00 | 368.42 | 374.00 | 374.00 | 0.81% | 508,039 |
| Jun 23, 2026 | 376.00 | 383.33 | 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 | 389.56 | 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 | 392.00 | 381.00 | 387.00 | 387.00 | 0.52% | 494,024 |
| Jun 9, 2026 | 388.50 | 392.45 | 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 | 423.52 | 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% | 1,338,311 |
| Jun 2, 2026 | 372.50 | 395.50 | 372.50 | 395.50 | 395.50 | 6.03% | 1,510,940 |
| Jun 1, 2026 | 365.00 | 376.50 | 365.00 | 373.00 | 373.00 | 2.19% | 824,066 |
| May 29, 2026 | 360.00 | 375.00 | 357.50 | 365.00 | 365.00 | 1.39% | 2,226,468 |
| May 28, 2026 | 360.50 | 364.00 | 353.00 | 360.00 | 360.00 | 0.14% | 1,355,032 |
| May 27, 2026 | 344.00 | 360.00 | 344.00 | 359.50 | 359.50 | 3.75% | 1,573,676 |
| May 26, 2026 | 329.00 | 346.50 | 329.00 | 346.50 | 346.50 | 5.32% | 773,359 |
| May 22, 2026 | 323.00 | 333.50 | 318.64 | 329.00 | 329.00 | 1.86% | 1,498,912 |
| May 21, 2026 | 328.00 | 336.00 | 322.00 | 323.00 | 323.00 | -2.42% | 1,090,674 |
| May 20, 2026 | 340.00 | 345.00 | 326.71 | 331.00 | 331.00 | -2.65% | 1,296,995 |
| May 19, 2026 | 341.00 | 350.00 | 339.50 | 340.00 | 340.00 | -0.29% | 2,207,025 |
| May 18, 2026 | 348.00 | 351.50 | 337.00 | 341.00 | 341.00 | -2.57% | 961,599 |
| May 15, 2026 | 338.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.74% | 978,636 |
| May 14, 2026 | 364.00 | 364.00 | 336.00 | 344.00 | 344.00 | -2.13% | 1,982,032 |
| May 13, 2026 | 353.00 | 367.00 | 350.50 | 351.50 | 351.50 | 0.14% | 814,303 |
| May 12, 2026 | 363.00 | 370.00 | 351.00 | 351.00 | 351.00 | -3.84% | 1,133,268 |
| May 11, 2026 | 369.00 | 372.50 | 364.50 | 365.00 | 365.00 | -0.82% | 737,510 |
| May 8, 2026 | 367.00 | 370.00 | 351.00 | 368.00 | 368.00 | -0.67% | 1,892,514 |
| May 7, 2026 | 374.00 | 384.00 | 366.50 | 370.50 | 370.50 | -0.94% | 1,165,981 |
| May 6, 2026 | 372.00 | 386.50 | 372.00 | 374.00 | 374.00 | 0.54% | 847,713 |
| May 5, 2026 | 380.50 | 389.50 | 367.25 | 372.00 | 372.00 | -0.80% | 1,555,390 |
| May 1, 2026 | 374.00 | 379.75 | 357.69 | 375.00 | 375.00 | 1.08% | 882,845 |
| Apr 30, 2026 | 349.50 | 374.63 | 345.00 | 371.00 | 371.00 | 6.00% | 1,614,140 |
| Apr 29, 2026 | 362.00 | 368.50 | 345.50 | 350.00 | 350.00 | -3.05% | 1,882,873 |
| Apr 28, 2026 | 370.00 | 371.50 | 360.00 | 361.00 | 361.00 | -1.90% | 789,257 |