HGCapital Trust (HGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HGCapital Trust

Date Open High Low Close* Volume
20/12/2024 518.00p 532.00p 513.00p 525.00p 2713926
19/12/2024 511.00p 522.00p 510.00p 522.00p 1384560
18/12/2024 511.00p 519.00p 510.00p 512.00p 1209857
17/12/2024 515.00p 516.97p 510.00p 510.00p 365121
16/12/2024 517.00p 520.00p 511.00p 514.00p 1172910
13/12/2024 517.00p 519.96p 513.45p 517.00p 428063
12/12/2024 515.00p 517.00p 510.40p 514.00p 1667401
11/12/2024 516.00p 520.00p 512.00p 512.00p 1322533
10/12/2024 522.00p 522.70p 516.40p 519.00p 588275
09/12/2024 529.00p 530.00p 521.00p 522.00p 849857
06/12/2024 530.00p 530.00p 525.00p 525.00p 1709911
05/12/2024 538.00p 538.00p 524.00p 529.00p 977837
04/12/2024 533.00p 533.00p 527.00p 530.00p 627420
03/12/2024 532.00p 535.00p 528.00p 531.00p 685141
02/12/2024 533.00p 538.00p 528.00p 528.00p 412767
29/11/2024 532.00p 545.00p 532.00p 533.00p 324158
28/11/2024 536.00p 544.00p 534.00p 535.00p 391999
27/11/2024 538.00p 542.00p 532.00p 533.00p 784772
26/11/2024 539.00p 544.35p 532.00p 539.00p 1310894
25/11/2024 539.00p 550.00p 537.00p 547.00p 698235
22/11/2024 534.00p 540.00p 532.00p 537.00p 442107
21/11/2024 538.00p 538.00p 532.00p 537.00p 548017
20/11/2024 540.00p 540.00p 530.00p 530.00p 353239
19/11/2024 530.00p 540.00p 530.00p 538.00p 1072483
18/11/2024 540.00p 541.00p 531.00p 538.00p 750724
15/11/2024 530.00p 541.00p 525.00p 538.00p 927275
14/11/2024 535.00p 539.00p 531.52p 532.00p 369364
13/11/2024 537.00p 540.00p 527.00p 532.00p 520071
12/11/2024 541.00p 541.00p 531.00p 534.00p 1323648
11/11/2024 532.00p 544.00p 530.07p 541.00p 788739
08/11/2024 522.00p 529.00p 517.00p 529.00p 321740
07/11/2024 515.00p 526.00p 515.00p 523.00p 642510
06/11/2024 515.00p 528.98p 515.00p 516.00p 561914
05/11/2024 515.00p 520.00p 511.50p 515.00p 461466
04/11/2024 513.00p 518.94p 511.00p 515.00p 573816
01/11/2024 511.00p 517.00p 510.00p 511.00p 359718
31/10/2024 526.00p 526.00p 508.08p 510.00p 2326215
30/10/2024 514.00p 530.00p 512.00p 520.00p 1147185
29/10/2024 512.00p 518.00p 509.08p 512.00p 1324107
28/10/2024 514.00p 518.00p 510.00p 512.00p 1251103
25/10/2024 511.00p 519.00p 509.00p 518.00p 1035316
24/10/2024 505.00p 514.00p 501.00p 508.00p 1021850
23/10/2024 515.00p 515.00p 507.00p 508.00p 961198
22/10/2024 517.00p 517.00p 507.00p 515.00p 760627
21/10/2024 508.00p 517.00p 505.00p 515.00p 981394
18/10/2024 510.00p 515.00p 506.00p 506.00p 817264
17/10/2024 504.00p 512.00p 502.00p 510.00p 650365
16/10/2024 509.00p 514.74p 502.00p 502.00p 926326
15/10/2024 506.00p 514.00p 506.00p 507.00p 1512852
14/10/2024 506.00p 509.12p 503.00p 506.00p 687042
11/10/2024 505.00p 512.19p 503.01p 509.00p 375439
10/10/2024 514.00p 514.00p 502.00p 505.00p 678424
09/10/2024 502.00p 510.78p 500.00p 503.00p 510150
08/10/2024 510.00p 510.00p 499.00p 500.00p 1022566
07/10/2024 504.00p 506.00p 500.00p 501.00p 808624
04/10/2024 501.00p 507.00p 499.00p 504.00p 289232
03/10/2024 501.00p 503.00p 498.00p 502.00p 279873
02/10/2024 501.00p 510.00p 496.00p 501.00p 1674214
01/10/2024 507.00p 518.00p 500.00p 500.00p 603840
30/09/2024 512.00p 515.00p 501.46p 515.00p 590699
27/09/2024 510.00p 513.09p 499.00p 510.00p 547499
26/09/2024 503.00p 516.00p 498.27p 505.00p 469141
25/09/2024 500.00p 512.00p 493.07p 505.00p 662783
24/09/2024 495.00p 503.00p 494.00p 499.50p 634899
23/09/2024 503.00p 508.00p 498.00p 498.00p 442111
20/09/2024 513.00p 516.00p 499.00p 502.00p 924374
19/09/2024 516.00p 523.31p 510.00p 511.00p 897414
18/09/2024 513.00p 523.00p 508.00p 508.00p 1216872
17/09/2024 520.00p 527.60p 513.00p 514.00p 1503962
16/09/2024 516.00p 520.00p 513.00p 519.00p 1102670
13/09/2024 512.00p 518.00p 507.80p 511.00p 708420
12/09/2024 504.00p 513.00p 499.00p 508.00p 1114517
11/09/2024 496.00p 503.64p 492.00p 502.00p 599282
10/09/2024 502.00p 506.00p 496.98p 497.50p 509584
09/09/2024 503.00p 511.00p 502.00p 504.00p 643677
06/09/2024 522.00p 522.00p 503.00p 507.00p 341410
05/09/2024 520.00p 521.00p 515.00p 515.00p 1122672
04/09/2024 514.00p 520.00p 507.00p 518.00p 809308
03/09/2024 515.00p 520.00p 508.00p 511.00p 1092196
02/09/2024 516.00p 518.00p 508.00p 511.00p 457347
30/08/2024 520.00p 527.00p 510.00p 515.00p 869960
29/08/2024 519.00p 524.00p 513.00p 513.00p 380693
28/08/2024 531.00p 535.00p 517.00p 517.00p 571843
27/08/2024 538.00p 541.00p 532.00p 532.00p 383378
23/08/2024 542.00p 542.98p 534.00p 537.00p 550477
22/08/2024 541.00p 545.00p 532.00p 541.00p 332262
21/08/2024 534.00p 545.00p 525.00p 545.00p 379384
20/08/2024 533.00p 538.00p 522.00p 534.00p 502922
19/08/2024 531.00p 535.00p 521.54p 534.00p 298439
16/08/2024 527.00p 539.00p 520.96p 534.00p 539832
15/08/2024 519.00p 537.00p 511.00p 536.00p 858228
14/08/2024 512.00p 521.00p 510.00p 521.00p 409659
13/08/2024 511.00p 515.00p 500.00p 513.00p 372128
12/08/2024 507.00p 513.00p 502.00p 512.00p 280125
09/08/2024 502.00p 509.00p 500.00p 509.00p 523635
08/08/2024 507.00p 513.00p 500.00p 500.00p 469878
07/08/2024 507.00p 508.77p 496.50p 508.00p 630202
06/08/2024 487.50p 507.00p 486.00p 504.00p 973317
05/08/2024 507.00p 511.94p 468.50p 480.50p 1505280
02/08/2024 550.00p 550.00p 511.00p 511.00p 1208472
01/08/2024 537.00p 550.00p 535.18p 548.00p 1061308
31/07/2024 525.00p 543.00p 522.00p 539.00p 1113622
30/07/2024 520.00p 527.00p 514.75p 521.00p 620660
29/07/2024 530.00p 530.00p 513.50p 519.00p 561731
26/07/2024 515.00p 530.00p 512.00p 529.00p 554563
25/07/2024 518.00p 518.00p 510.00p 511.00p 508123
24/07/2024 511.00p 517.00p 508.61p 516.00p 603616
23/07/2024 505.00p 515.00p 505.00p 515.00p 3243089
22/07/2024 509.00p 509.00p 505.00p 508.00p 600196
19/07/2024 506.00p 510.00p 503.00p 509.00p 245549
18/07/2024 510.00p 510.18p 505.80p 509.00p 628708
17/07/2024 514.00p 515.19p 506.00p 507.00p 2863074
16/07/2024 510.00p 517.00p 510.00p 515.00p 684637
15/07/2024 508.00p 517.00p 503.00p 515.00p 408306
12/07/2024 502.00p 511.00p 496.00p 511.00p 680502
11/07/2024 501.00p 509.00p 495.50p 509.00p 323074
10/07/2024 486.00p 501.00p 486.00p 501.00p 762296
09/07/2024 483.50p 488.00p 483.00p 487.00p 356861
08/07/2024 482.00p 489.00p 482.00p 484.00p 397431
05/07/2024 482.00p 493.50p 482.00p 485.00p 768364
04/07/2024 482.00p 486.50p 482.00p 483.00p 472567
03/07/2024 477.00p 484.00p 477.00p 482.50p 840367
02/07/2024 482.50p 484.08p 477.00p 479.50p 294842
01/07/2024 486.00p 486.36p 480.00p 481.00p 530112
28/06/2024 487.00p 489.00p 482.50p 485.00p 516959
27/06/2024 484.00p 488.00p 484.00p 484.50p 491169
26/06/2024 484.50p 490.00p 484.00p 486.00p 578317
25/06/2024 491.00p 493.00p 478.94p 488.00p 613843
24/06/2024 482.00p 491.50p 479.50p 491.50p 491505
21/06/2024 490.50p 492.10p 482.50p 483.50p 1209852
20/06/2024 490.00p 493.00p 486.50p 487.00p 496946
19/06/2024 491.00p 492.50p 486.50p 490.00p 899086
18/06/2024 476.00p 490.00p 474.00p 490.00p 1611490
17/06/2024 471.00p 476.00p 471.00p 474.50p 400860
14/06/2024 476.00p 480.00p 470.00p 473.00p 414919
13/06/2024 480.00p 480.00p 476.00p 476.50p 581929
12/06/2024 480.00p 482.00p 477.00p 477.00p 781984
11/06/2024 480.00p 480.50p 477.00p 478.00p 1153937
10/06/2024 480.00p 482.97p 477.00p 478.50p 604033
07/06/2024 477.00p 482.50p 465.00p 480.00p 293214
06/06/2024 477.00p 487.50p 477.00p 483.00p 470661
05/06/2024 490.00p 490.00p 478.00p 481.00p 318039
04/06/2024 485.00p 489.00p 480.00p 481.00p 306165
03/06/2024 488.00p 490.20p 480.00p 489.50p 779209
31/05/2024 488.00p 488.00p 479.50p 481.00p 296176
30/05/2024 482.50p 488.00p 480.00p 480.00p 657668
29/05/2024 487.00p 488.00p 480.50p 482.00p 750626
28/05/2024 492.00p 498.00p 483.00p 486.00p 801974
24/05/2024 487.00p 491.50p 481.75p 491.50p 445138
23/05/2024 490.00p 495.00p 480.00p 482.50p 1297925
22/05/2024 495.00p 495.00p 487.11p 494.00p 482698
21/05/2024 500.00p 500.00p 485.95p 490.50p 1208533
20/05/2024 489.00p 494.50p 488.80p 490.00p 607387
17/05/2024 494.00p 500.00p 489.21p 490.00p 269652
16/05/2024 492.00p 493.68p 489.00p 493.50p 1757774
15/05/2024 501.00p 501.00p 490.00p 490.50p 525980
14/05/2024 496.50p 504.00p 495.50p 499.00p 657370
13/05/2024 494.00p 496.50p 490.07p 496.50p 497168
10/05/2024 493.00p 495.31p 488.00p 494.00p 370281
09/05/2024 494.00p 498.00p 489.84p 493.00p 542320
08/05/2024 495.00p 496.50p 490.00p 493.50p 375076
07/05/2024 493.50p 497.00p 484.03p 495.00p 577394
03/05/2024 485.00p 493.50p 484.58p 488.50p 386187
02/05/2024 480.00p 489.00p 478.57p 489.00p 307129
01/05/2024 475.50p 484.00p 474.39p 480.00p 514931
30/04/2024 486.00p 486.50p 475.50p 478.00p 446144
29/04/2024 481.00p 486.50p 472.69p 480.00p 673201
26/04/2024 471.50p 482.00p 470.00p 480.50p 257091
25/04/2024 476.50p 486.00p 468.50p 470.00p 710000
24/04/2024 482.50p 483.00p 475.00p 478.50p 830028
23/04/2024 472.50p 477.50p 469.50p 475.00p 505019
22/04/2024 471.00p 477.00p 468.50p 470.00p 1556950
19/04/2024 477.00p 486.00p 468.00p 470.50p 536259
18/04/2024 485.00p 485.00p 474.43p 475.00p 366668
17/04/2024 471.50p 485.50p 471.50p 480.00p 387644
16/04/2024 488.00p 490.50p 471.50p 472.00p 654705
15/04/2024 483.50p 498.00p 483.00p 486.00p 901826
12/04/2024 498.00p 498.00p 485.00p 487.00p 957768
11/04/2024 481.00p 492.50p 480.75p 491.50p 729938
10/04/2024 483.00p 498.00p 478.00p 482.00p 777165
09/04/2024 492.00p 495.00p 484.00p 486.00p 810063
08/04/2024 479.50p 499.00p 465.00p 488.50p 494942
05/04/2024 477.00p 478.00p 468.18p 477.50p 361477
04/04/2024 477.00p 481.00p 471.50p 476.50p 683849
03/04/2024 475.50p 481.00p 471.00p 481.00p 513082
02/04/2024 467.00p 476.00p 465.00p 476.00p 627840
28/03/2024 478.00p 478.00p 461.00p 467.50p 2290868
27/03/2024 468.50p 478.50p 467.00p 471.50p 883732
26/03/2024 475.00p 480.90p 472.00p 478.50p 810187
25/03/2024 478.50p 480.11p 472.00p 479.00p 987257
22/03/2024 462.00p 482.00p 459.00p 479.00p 1600450
21/03/2024 460.00p 470.00p 447.50p 468.50p 783496
20/03/2024 459.50p 459.50p 453.50p 453.50p 317845
19/03/2024 459.50p 459.50p 448.00p 453.50p 1353419
18/03/2024 452.50p 458.00p 448.00p 450.00p 1152998
15/03/2024 459.00p 460.00p 450.00p 460.00p 1108580
14/03/2024 456.00p 459.50p 451.00p 459.00p 546013
13/03/2024 448.50p 461.50p 446.00p 456.00p 2361021
12/03/2024 454.50p 460.00p 410.00p 448.00p 4715988
11/03/2024 456.00p 461.00p 451.00p 456.00p 422639

*Close Price adjusted for both dividends and splits