HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 346.50
-3.50 (-1.00%)
May 18, 2026, 11:15 AM GMT
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 338.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.74% | 978,632 |
| May 14, 2026 | 364.00 | 364.00 | 336.00 | 344.00 | 344.00 | -2.13% | 1,982,034 |
| 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% | 737,512 |
| May 8, 2026 | 367.00 | 370.00 | 351.00 | 368.00 | 368.00 | -0.67% | 1,892,513 |
| May 7, 2026 | 374.00 | 384.00 | 366.50 | 370.50 | 370.50 | -0.94% | 1,165,980 |
| May 6, 2026 | 372.00 | 386.50 | 372.00 | 374.00 | 374.00 | 0.54% | 906,713 |
| 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% | 1,614,143 |
| Apr 29, 2026 | 362.00 | 368.50 | 345.50 | 350.00 | 350.00 | -3.05% | 1,882,877 |
| Apr 28, 2026 | 370.00 | 371.50 | 360.00 | 361.00 | 361.00 | -1.90% | 789,259 |
| Apr 27, 2026 | 363.50 | 376.00 | 363.50 | 368.00 | 368.00 | 0.82% | 1,665,913 |
| Apr 24, 2026 | 377.50 | 390.50 | 362.00 | 365.00 | 365.00 | -3.05% | 2,640,916 |
| Apr 23, 2026 | 384.00 | 394.50 | 376.44 | 376.50 | 376.50 | -1.95% | 551,536 |
| Apr 22, 2026 | 383.00 | 392.00 | 383.00 | 384.00 | 384.00 | 0.13% | 616,355 |
| Apr 21, 2026 | 386.00 | 393.00 | 383.43 | 383.50 | 383.50 | -0.65% | 659,438 |
| Apr 20, 2026 | 390.00 | 394.50 | 382.50 | 386.00 | 386.00 | -1.03% | 775,355 |
| Apr 17, 2026 | 383.50 | 396.50 | 380.00 | 390.00 | 390.00 | 1.04% | 1,260,636 |
| Apr 16, 2026 | 388.00 | 395.00 | 384.50 | 386.00 | 386.00 | -0.26% | 1,835,610 |
| Apr 15, 2026 | 384.50 | 393.50 | 382.63 | 387.00 | 387.00 | 0.52% | 438,250 |
| Apr 14, 2026 | 370.00 | 385.00 | 367.00 | 385.00 | 385.00 | 4.90% | 1,140,192 |
| Apr 13, 2026 | 370.00 | 378.00 | 365.50 | 367.00 | 367.00 | -0.54% | 1,047,268 |
| Apr 10, 2026 | 370.00 | 379.50 | 365.50 | 369.00 | 369.00 | -0.27% | 943,407 |
| Apr 9, 2026 | 390.00 | 390.00 | 370.00 | 370.00 | 370.00 | -2.63% | 610,612 |
| Apr 8, 2026 | 386.50 | 394.07 | 377.50 | 380.00 | 380.00 | 1.06% | 963,505 |
| Apr 7, 2026 | 381.00 | 388.50 | 373.00 | 376.00 | 376.00 | -1.31% | 1,215,868 |
| Apr 2, 2026 | 389.50 | 396.38 | 381.00 | 381.00 | 381.00 | -2.81% | 1,026,809 |
| Apr 1, 2026 | 392.00 | 398.00 | 389.00 | 392.00 | 392.00 | 1.03% | 935,200 |
| Mar 31, 2026 | 390.00 | 394.00 | 384.50 | 388.00 | 388.00 | 0.78% | 1,912,467 |
| Mar 30, 2026 | 387.50 | 388.00 | 373.00 | 385.00 | 385.00 | 2.67% | 2,127,909 |
| Mar 27, 2026 | 400.00 | 400.00 | 375.00 | 375.00 | 375.00 | -4.94% | 776,041 |
| Mar 26, 2026 | 400.00 | 400.00 | 393.00 | 394.50 | 394.50 | -0.88% | 852,799 |
| Mar 25, 2026 | 400.00 | 405.00 | 394.00 | 398.00 | 398.00 | -0.25% | 1,612,862 |
| Mar 24, 2026 | 400.00 | 400.00 | 391.00 | 399.00 | 399.00 | 0.50% | 566,911 |
| Mar 23, 2026 | 404.00 | 405.00 | 386.84 | 397.00 | 397.00 | -3.17% | 1,084,375 |
| Mar 20, 2026 | 405.00 | 411.00 | 398.50 | 410.00 | 410.00 | 1.99% | 2,542,564 |
| Mar 19, 2026 | 407.00 | 407.00 | 397.00 | 402.00 | 402.00 | -0.74% | 1,793,606 |
| Mar 18, 2026 | 410.00 | 417.00 | 399.19 | 405.00 | 402.00 | -0.61% | 1,177,052 |
| Mar 17, 2026 | 408.00 | 413.50 | 401.55 | 407.50 | 404.48 | 0.62% | 820,105 |
| Mar 16, 2026 | 405.00 | 408.50 | 399.50 | 405.00 | 402.00 | 0.37% | 746,698 |
| Mar 13, 2026 | 405.00 | 413.00 | 400.00 | 403.50 | 400.51 | - | 676,324 |
| Mar 12, 2026 | 410.00 | 418.00 | 403.50 | 403.50 | 400.51 | -1.59% | 650,547 |
| Mar 11, 2026 | 407.00 | 421.00 | 389.00 | 410.00 | 406.96 | 2.63% | 6,099,694 |
| Mar 10, 2026 | 403.00 | 405.00 | 397.00 | 399.50 | 396.54 | 0.38% | 2,276,984 |
| Mar 9, 2026 | 401.50 | 403.00 | 395.50 | 398.00 | 395.05 | -0.50% | 1,552,724 |
| Mar 6, 2026 | 414.00 | 422.50 | 396.00 | 400.00 | 397.04 | -4.65% | 3,870,225 |
| Mar 5, 2026 | 411.00 | 423.50 | 404.50 | 419.50 | 416.39 | 2.07% | 1,320,978 |
| Mar 4, 2026 | 402.00 | 411.00 | 400.00 | 411.00 | 407.96 | 2.24% | 516,225 |