HgCapital Trust plc (LON:HGT)
London
· Delayed Price · Currency is GBP · Price in GBX 485.00
-1.00 (-0.21%)
Sep 26, 2025, 4:35 PM BST
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 483.12 | 489.50 | 482.50 | 485.00 | 485.00 | -0.21% | 593,073 |
| Sep 25, 2025 | 487.00 | 489.50 | 482.50 | 486.00 | 486.00 | -0.61% | 827,602 |
| Sep 24, 2025 | 482.50 | 493.00 | 482.00 | 489.00 | 486.98 | 0.72% | 449,060 |
| Sep 23, 2025 | 475.50 | 487.00 | 473.45 | 485.50 | 483.50 | 2.64% | 916,849 |
| Sep 22, 2025 | 469.50 | 478.47 | 466.00 | 473.00 | 471.05 | 1.39% | 736,284 |
| Sep 19, 2025 | 483.00 | 488.00 | 466.50 | 466.50 | 464.58 | -3.22% | 3,211,748 |
| Sep 18, 2025 | 482.50 | 491.00 | 482.00 | 482.00 | 480.01 | -1.13% | 1,098,959 |
| Sep 17, 2025 | 480.00 | 487.50 | 477.00 | 487.50 | 485.49 | 1.77% | 834,481 |
| Sep 16, 2025 | 486.75 | 490.00 | 477.40 | 479.00 | 477.02 | -1.34% | 790,192 |
| Sep 15, 2025 | 496.00 | 503.00 | 482.22 | 485.50 | 483.50 | -2.22% | 1,259,924 |
| Sep 12, 2025 | 495.00 | 498.50 | 491.75 | 496.50 | 494.45 | 0.10% | 821,089 |
| Sep 11, 2025 | 490.00 | 496.00 | 486.50 | 496.00 | 493.95 | 1.22% | 1,592,764 |
| Sep 10, 2025 | 496.00 | 496.00 | 487.00 | 490.00 | 487.98 | 1.03% | 1,731,295 |
| Sep 9, 2025 | 492.50 | 496.50 | 484.50 | 485.00 | 483.00 | -1.42% | 582,253 |
| Sep 8, 2025 | 495.50 | 502.00 | 491.00 | 492.00 | 489.97 | -1.20% | 389,141 |
| Sep 5, 2025 | 496.00 | 502.00 | 495.50 | 498.00 | 495.95 | 0.20% | 360,854 |
| Sep 4, 2025 | 497.23 | 503.00 | 496.00 | 497.00 | 494.95 | - | 882,467 |
| Sep 3, 2025 | 500.00 | 501.00 | 496.00 | 497.00 | 494.95 | 0.20% | 663,697 |
| Sep 2, 2025 | 505.20 | 506.60 | 496.00 | 496.00 | 493.95 | -1.39% | 604,708 |
| Sep 1, 2025 | 500.92 | 507.00 | 500.00 | 503.00 | 500.93 | 0.20% | 310,721 |
| Aug 29, 2025 | 506.00 | 506.00 | 500.00 | 502.00 | 499.93 | - | 398,376 |
| Aug 28, 2025 | 505.60 | 507.00 | 500.00 | 502.00 | 499.93 | -0.40% | 809,024 |
| Aug 27, 2025 | 509.00 | 509.00 | 500.00 | 504.00 | 501.92 | 0.20% | 628,684 |
| Aug 26, 2025 | 507.00 | 514.60 | 500.00 | 503.00 | 500.93 | -0.40% | 717,478 |
| Aug 22, 2025 | 497.00 | 508.00 | 497.00 | 505.00 | 502.92 | 0.40% | 259,687 |
| Aug 21, 2025 | 499.00 | 503.00 | 495.50 | 503.00 | 500.93 | 1.11% | 458,200 |
| Aug 20, 2025 | 503.23 | 507.00 | 496.50 | 497.50 | 495.45 | -1.09% | 565,731 |
| Aug 19, 2025 | 505.42 | 510.00 | 500.00 | 503.00 | 500.93 | -0.59% | 236,121 |
| Aug 18, 2025 | 504.00 | 506.00 | 499.00 | 506.00 | 503.91 | 0.80% | 913,695 |
| Aug 15, 2025 | 504.72 | 511.00 | 501.83 | 502.00 | 499.93 | -0.40% | 282,303 |
| Aug 14, 2025 | 511.00 | 518.00 | 503.00 | 504.00 | 501.92 | -1.37% | 345,604 |
| Aug 13, 2025 | 520.00 | 520.00 | 511.00 | 511.00 | 508.89 | -0.78% | 425,297 |
| Aug 12, 2025 | 521.00 | 524.00 | 514.00 | 515.00 | 512.88 | -1.34% | 318,446 |
| Aug 11, 2025 | 522.00 | 524.00 | 515.00 | 522.00 | 519.85 | - | 307,532 |
| Aug 8, 2025 | 520.00 | 522.00 | 514.00 | 522.00 | 519.85 | 1.56% | 240,818 |
| Aug 7, 2025 | 517.00 | 522.00 | 512.00 | 514.00 | 511.88 | -0.39% | 245,425 |
| Aug 6, 2025 | 515.00 | 519.00 | 511.64 | 516.00 | 513.87 | 0.78% | 325,646 |
| Aug 5, 2025 | 513.95 | 516.00 | 510.00 | 512.00 | 509.89 | 0.39% | 486,995 |
| Aug 4, 2025 | 515.39 | 518.00 | 510.00 | 510.00 | 507.90 | -0.20% | 971,270 |
| Aug 1, 2025 | 520.00 | 523.00 | 509.40 | 511.00 | 508.89 | -2.11% | 444,993 |
| Jul 31, 2025 | 518.67 | 524.42 | 514.00 | 522.00 | 519.85 | 1.56% | 868,798 |
| Jul 30, 2025 | 513.00 | 517.99 | 508.00 | 514.00 | 511.88 | 0.39% | 421,350 |
| Jul 29, 2025 | 515.00 | 517.00 | 508.00 | 512.00 | 509.89 | -0.19% | 512,379 |
| Jul 28, 2025 | 525.00 | 530.00 | 513.00 | 513.00 | 510.88 | -0.77% | 673,670 |
| Jul 25, 2025 | 518.00 | 522.00 | 510.00 | 517.00 | 514.87 | -0.39% | 445,918 |
| Jul 24, 2025 | 514.00 | 519.00 | 510.00 | 519.00 | 516.86 | 1.76% | 793,238 |
| Jul 23, 2025 | 514.88 | 515.00 | 506.00 | 510.00 | 507.90 | 0.20% | 410,017 |
| Jul 22, 2025 | 522.00 | 522.00 | 507.00 | 509.00 | 506.90 | -2.12% | 429,549 |
| Jul 21, 2025 | 519.00 | 523.00 | 516.04 | 520.00 | 517.86 | -0.19% | 345,184 |
| Jul 18, 2025 | 517.78 | 522.06 | 512.00 | 521.00 | 518.85 | 0.77% | 488,594 |