HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 413.50
+3.50 (0.85%)
Sep 10, 2026, 11:54 AM GMT
HgCapital Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 410.50 | 419.50 | 407.00 | 410.00 | 410.00 | -1.91% | 358,996 |
| Sep 8, 2026 | 415.50 | 425.00 | 410.83 | 418.00 | 418.00 | - | 406,262 |
| Sep 7, 2026 | 415.50 | 425.00 | 415.50 | 418.00 | 418.00 | -0.95% | 282,108 |
| Sep 4, 2026 | 418.00 | 424.50 | 408.00 | 422.00 | 422.00 | 2.80% | 261,087 |
| Sep 3, 2026 | 403.50 | 416.00 | 402.50 | 410.50 | 410.50 | 1.86% | 482,424 |
| Sep 2, 2026 | 428.00 | 428.00 | 403.00 | 403.00 | 403.00 | -4.73% | 453,881 |
| Sep 1, 2026 | 448.50 | 449.00 | 422.00 | 423.00 | 423.00 | -3.97% | 615,930 |
| Aug 28, 2026 | 435.00 | 448.00 | 432.00 | 440.50 | 440.50 | 2.20% | 1,974,438 |
| Aug 27, 2026 | 420.00 | 435.00 | 420.00 | 431.00 | 431.00 | 1.41% | 643,512 |
| Aug 26, 2026 | 422.50 | 425.50 | 419.50 | 425.00 | 425.00 | - | 375,810 |
| Aug 25, 2026 | 420.00 | 431.24 | 417.00 | 425.00 | 425.00 | 1.19% | 2,226,377 |
| Aug 24, 2026 | 420.00 | 421.00 | 418.50 | 420.00 | 420.00 | 0.24% | 320,027 |
| Aug 21, 2026 | 417.00 | 423.00 | 417.00 | 419.00 | 419.00 | 0.36% | 322,882 |
| Aug 20, 2026 | 424.50 | 433.00 | 416.00 | 417.50 | 417.50 | -4.02% | 1,121,810 |
| Aug 19, 2026 | 429.00 | 435.00 | 416.50 | 435.00 | 435.00 | 2.84% | 643,132 |
| Aug 18, 2026 | 428.00 | 428.00 | 418.50 | 423.00 | 423.00 | -0.82% | 628,165 |
| Aug 17, 2026 | 428.50 | 432.00 | 422.50 | 426.50 | 426.50 | -0.12% | 916,142 |
| Aug 14, 2026 | 410.00 | 427.00 | 410.00 | 427.00 | 427.00 | 4.66% | 755,592 |
| Aug 13, 2026 | 400.00 | 410.00 | 400.00 | 408.00 | 408.00 | 1.24% | 305,771 |
| Aug 12, 2026 | 400.00 | 414.00 | 400.00 | 403.00 | 403.00 | 0.75% | 1,292,363 |
| Aug 11, 2026 | 397.50 | 402.25 | 392.00 | 400.00 | 400.00 | 1.01% | 403,102 |
| Aug 10, 2026 | 397.50 | 397.50 | 390.00 | 396.00 | 396.00 | - | 709,531 |
| Aug 7, 2026 | 388.00 | 397.00 | 388.00 | 396.00 | 396.00 | 1.28% | 669,482 |
| Aug 6, 2026 | 388.50 | 393.00 | 384.50 | 391.00 | 391.00 | -0.26% | 530,129 |
| Aug 5, 2026 | 389.50 | 397.00 | 388.05 | 392.00 | 392.00 | 0.51% | 317,950 |
| Aug 4, 2026 | 391.50 | 395.00 | 389.00 | 390.00 | 390.00 | 0.26% | 728,756 |
| Aug 3, 2026 | 383.00 | 396.00 | 383.00 | 389.00 | 389.00 | -0.26% | 446,984 |
| 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 |