HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 387.00
+2.00 (0.52%)
Jun 10, 2026, 4:54 PM GMT
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,640,917 |
| 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% | 616,354 |
| Apr 21, 2026 | 386.00 | 393.00 | 383.43 | 383.50 | 383.50 | -0.65% | 659,435 |
| Apr 20, 2026 | 390.00 | 394.50 | 382.50 | 386.00 | 386.00 | -1.03% | 775,353 |
| Apr 17, 2026 | 383.50 | 396.50 | 380.00 | 390.00 | 390.00 | 1.04% | 1,260,637 |
| 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% | 438,248 |
| Apr 14, 2026 | 370.00 | 385.00 | 367.00 | 385.00 | 385.00 | 4.90% | 1,140,193 |
| 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% | 943,408 |
| Apr 9, 2026 | 390.00 | 390.00 | 370.00 | 370.00 | 370.00 | -2.63% | 610,613 |
| 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% | 1,214,957 |
| 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% | 935,201 |
| Mar 31, 2026 | 390.00 | 394.00 | 384.50 | 388.00 | 388.00 | 0.78% | 1,894,467 |
| Mar 30, 2026 | 387.50 | 388.00 | 373.00 | 385.00 | 385.00 | 2.67% | 2,127,910 |
| Mar 27, 2026 | 400.00 | 400.00 | 375.00 | 375.00 | 375.00 | -4.94% | 776,041 |