HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/10/2025 496.00p 500.00p 488.00p 491.50p 793708
09/10/2025 495.50p 503.00p 495.50p 500.00p 1189224
08/10/2025 500.00p 503.00p 498.00p 501.00p 554430
07/10/2025 504.00p 504.00p 499.00p 499.00p 729880
06/10/2025 504.00p 504.00p 499.00p 501.00p 462578
03/10/2025 498.00p 505.00p 497.00p 500.00p 636539
02/10/2025 502.00p 503.00p 493.00p 498.00p 407401
01/10/2025 500.00p 500.00p 491.64p 499.00p 512179
30/09/2025 490.00p 500.00p 490.00p 499.00p 787700
29/09/2025 484.50p 497.00p 484.50p 497.00p 727505
26/09/2025 485.00p 489.50p 482.50p 485.00p 593073
25/09/2025 487.00p 489.50p 482.50p 486.00p 827600
24/09/2025 482.50p 493.00p 482.00p 489.00p 449059
23/09/2025 475.50p 487.00p 473.45p 485.50p 916851
22/09/2025 469.50p 478.47p 466.00p 473.00p 736283
19/09/2025 483.00p 488.00p 466.50p 466.50p 3174723
18/09/2025 482.50p 491.00p 482.00p 482.00p 1098959
17/09/2025 480.00p 487.50p 477.00p 487.50p 834481
16/09/2025 496.00p 496.00p 485.50p 479.00p 790194
15/09/2025 496.00p 503.00p 482.22p 485.50p 1230123
12/09/2025 495.00p 498.50p 491.75p 496.50p 821089
11/09/2025 496.00p 496.00p 490.00p 496.00p 1592764
10/09/2025 496.00p 496.00p 487.00p 490.00p 1731295
09/09/2025 492.50p 496.50p 484.50p 485.00p 580755
08/09/2025 495.50p 502.00p 491.00p 492.00p 389141
05/09/2025 496.00p 502.00p 495.50p 498.00p 360854
04/09/2025 496.50p 503.00p 496.00p 497.00p 882467
03/09/2025 496.00p 502.93p 496.00p 497.00p 663697
02/09/2025 505.00p 506.60p 496.00p 496.00p 604708
01/09/2025 504.00p 507.00p 500.00p 503.00p 310721
29/08/2025 505.00p 506.00p 500.00p 502.00p 398375
28/08/2025 502.00p 507.00p 500.00p 502.00p 809024
27/08/2025 509.00p 509.00p 500.00p 504.00p 628683
26/08/2025 507.00p 514.59p 500.00p 503.00p 717478
22/08/2025 497.00p 508.00p 497.00p 505.00p 259683
21/08/2025 499.00p 503.00p 495.50p 503.00p 458200
20/08/2025 502.00p 507.00p 496.50p 497.50p 565731
19/08/2025 507.00p 510.00p 500.00p 503.00p 236121
18/08/2025 504.00p 506.00p 499.00p 506.00p 913695
15/08/2025 508.00p 511.00p 501.83p 502.00p 282303
14/08/2025 511.00p 518.00p 503.00p 504.00p 345604
13/08/2025 520.00p 520.00p 511.00p 511.00p 425296
12/08/2025 521.00p 524.00p 514.00p 515.00p 318445
11/08/2025 522.00p 524.00p 515.00p 522.00p 307532
08/08/2025 520.00p 522.00p 514.00p 522.00p 240818
07/08/2025 517.00p 522.00p 512.00p 514.00p 245424
06/08/2025 515.00p 519.00p 511.64p 516.00p 325646
05/08/2025 516.00p 516.00p 510.00p 512.00p 486994
04/08/2025 515.00p 518.00p 510.00p 510.00p 971270
01/08/2025 520.00p 523.00p 509.40p 511.00p 444993
31/07/2025 520.00p 524.42p 514.00p 522.00p 868797
30/07/2025 513.00p 517.99p 508.00p 514.00p 421350
29/07/2025 515.00p 517.00p 508.00p 512.00p 512379
28/07/2025 525.00p 530.00p 513.00p 513.00p 673670
25/07/2025 518.00p 522.00p 510.00p 517.00p 445917
24/07/2025 514.00p 519.00p 510.00p 519.00p 793238
23/07/2025 510.00p 515.00p 506.00p 510.00p 410016
22/07/2025 522.00p 522.00p 507.00p 509.00p 429547
21/07/2025 519.00p 523.00p 516.04p 520.00p 345184
18/07/2025 512.00p 522.06p 512.00p 521.00p 488594
17/07/2025 510.00p 519.00p 507.00p 517.00p 392342
16/07/2025 507.00p 515.00p 504.00p 509.00p 269355
15/07/2025 516.00p 519.00p 509.00p 509.00p 271875
14/07/2025 513.00p 519.00p 511.00p 516.00p 428376
11/07/2025 509.00p 517.00p 509.00p 514.00p 593373
10/07/2025 502.00p 512.38p 502.00p 510.00p 622258
09/07/2025 504.00p 517.00p 500.00p 507.00p 393666
08/07/2025 502.00p 505.00p 498.00p 504.00p 313730
07/07/2025 508.00p 508.00p 498.00p 498.00p 249413
04/07/2025 507.00p 508.00p 501.00p 501.00p 188279
03/07/2025 503.00p 508.00p 499.00p 507.00p 587014
02/07/2025 518.00p 520.00p 497.50p 501.00p 754431
01/07/2025 516.00p 519.00p 511.10p 519.00p 641860
30/06/2025 516.00p 519.25p 512.00p 515.00p 532350
27/06/2025 505.00p 520.00p 505.00p 514.00p 1744797
26/06/2025 490.00p 505.04p 488.68p 505.00p 419436
25/06/2025 493.50p 494.00p 485.00p 488.00p 485242
24/06/2025 484.00p 493.50p 484.00p 491.50p 1910567
23/06/2025 490.00p 490.31p 480.00p 480.00p 572575
20/06/2025 490.00p 492.50p 487.50p 489.00p 1951972
19/06/2025 492.50p 493.00p 483.50p 490.00p 401617
18/06/2025 492.00p 495.00p 484.50p 488.00p 717244
17/06/2025 498.00p 502.00p 490.87p 491.00p 350956
16/06/2025 503.00p 507.05p 495.90p 501.00p 575040
13/06/2025 501.00p 505.09p 497.00p 497.50p 318076
12/06/2025 504.00p 507.00p 498.00p 506.00p 283835
11/06/2025 501.00p 509.00p 501.00p 505.00p 480842
10/06/2025 492.00p 508.00p 492.00p 503.00p 569222
09/06/2025 493.00p 499.00p 490.00p 494.50p 262996
06/06/2025 500.00p 505.00p 494.50p 497.00p 419935
05/06/2025 495.00p 502.00p 489.00p 499.00p 398041
04/06/2025 490.50p 498.50p 486.66p 498.50p 1054597
03/06/2025 493.00p 506.00p 487.45p 490.00p 330868
02/06/2025 500.00p 508.00p 489.28p 490.00p 495808
30/05/2025 504.00p 509.00p 500.00p 501.00p 577649
29/05/2025 500.00p 506.00p 500.00p 504.00p 330924
28/05/2025 503.00p 503.00p 492.87p 501.00p 480322
27/05/2025 501.00p 507.00p 498.00p 498.00p 380537
23/05/2025 503.00p 503.70p 487.50p 499.00p 450594
22/05/2025 515.00p 515.00p 501.00p 501.00p 732434
21/05/2025 509.00p 515.00p 507.00p 512.00p 426409
20/05/2025 508.00p 514.00p 503.39p 514.00p 500654
19/05/2025 510.00p 512.02p 498.63p 508.00p 424102
16/05/2025 504.00p 513.00p 495.00p 513.00p 370461
15/05/2025 495.00p 504.00p 494.65p 499.00p 440484
14/05/2025 505.00p 505.00p 496.00p 496.00p 400664
13/05/2025 499.00p 507.00p 494.00p 499.50p 739834
12/05/2025 510.00p 524.00p 499.00p 499.00p 688628
09/05/2025 524.00p 524.00p 504.00p 507.00p 231409
08/05/2025 525.00p 530.00p 509.83p 510.00p 743793
07/05/2025 530.00p 530.00p 516.00p 524.00p 295191
06/05/2025 517.00p 523.00p 515.00p 523.00p 369022
02/05/2025 515.00p 523.00p 512.96p 515.00p 423082
01/05/2025 510.00p 516.00p 505.00p 515.00p 288438
30/04/2025 505.00p 511.52p 505.00p 508.00p 395793
29/04/2025 511.00p 513.00p 503.73p 505.00p 429885
28/04/2025 512.00p 522.00p 508.00p 510.00p 411834
25/04/2025 508.00p 510.00p 504.00p 508.00p 316092
24/04/2025 503.00p 507.00p 497.00p 506.00p 267163
23/04/2025 501.00p 507.88p 499.00p 502.00p 372316
22/04/2025 505.00p 507.95p 496.00p 496.00p 534248
17/04/2025 489.00p 504.00p 488.32p 504.00p 401881
16/04/2025 491.00p 491.50p 482.39p 487.50p 784252
15/04/2025 478.00p 489.50p 478.00p 488.00p 647676
14/04/2025 483.00p 487.00p 472.50p 478.00p 644065
11/04/2025 479.00p 483.50p 472.50p 472.50p 434522
10/04/2025 500.00p 509.55p 473.00p 474.00p 952615
09/04/2025 473.00p 479.50p 466.50p 469.50p 531596
08/04/2025 460.00p 490.50p 459.00p 481.00p 901907
07/04/2025 442.00p 468.10p 420.00p 453.50p 5695159
04/04/2025 477.00p 483.07p 448.00p 448.00p 1172834
03/04/2025 497.00p 498.39p 478.50p 478.50p 620390
02/04/2025 502.00p 502.00p 488.00p 498.50p 796246
01/04/2025 507.00p 513.00p 499.50p 500.00p 1225746
31/03/2025 514.00p 515.00p 499.39p 506.00p 643228
28/03/2025 503.00p 510.00p 501.00p 505.00p 322556
27/03/2025 515.00p 519.00p 503.10p 508.00p 453337
26/03/2025 505.00p 522.00p 498.50p 520.00p 741490
25/03/2025 492.50p 501.00p 492.50p 496.50p 430838
24/03/2025 490.00p 495.50p 488.50p 490.00p 635923
21/03/2025 497.50p 503.00p 485.50p 485.50p 1038709
20/03/2025 495.00p 500.00p 492.37p 498.00p 672685
19/03/2025 495.00p 503.00p 493.50p 495.00p 503282
18/03/2025 511.00p 517.00p 492.00p 498.00p 750874
17/03/2025 522.00p 522.00p 504.00p 504.00p 571800
14/03/2025 510.00p 514.00p 507.00p 508.00p 1481716
13/03/2025 514.00p 521.00p 507.00p 507.00p 691045
12/03/2025 518.00p 522.00p 512.00p 515.00p 389286
11/03/2025 522.00p 529.00p 516.00p 516.00p 759097
10/03/2025 528.00p 529.00p 518.96p 521.00p 1550562
07/03/2025 524.00p 530.00p 522.00p 529.00p 403509
06/03/2025 527.00p 532.02p 523.00p 531.00p 233714
05/03/2025 533.00p 540.62p 524.00p 529.00p 558905
04/03/2025 538.00p 542.00p 530.00p 532.00p 885431
03/03/2025 528.00p 538.00p 525.16p 538.00p 329971
28/02/2025 520.00p 529.00p 518.00p 526.00p 591232
27/02/2025 517.00p 525.00p 516.00p 522.00p 408788
26/02/2025 521.00p 530.00p 520.00p 522.00p 463466
25/02/2025 520.00p 528.00p 519.00p 520.00p 402547
24/02/2025 528.00p 529.00p 518.00p 522.00p 672253
21/02/2025 523.00p 531.00p 523.00p 526.00p 312375
20/02/2025 526.00p 526.00p 520.00p 524.00p 853356
19/02/2025 517.00p 526.14p 516.00p 526.00p 844903
18/02/2025 528.00p 528.00p 515.00p 517.00p 376924
17/02/2025 512.00p 521.00p 512.00p 519.00p 287964
14/02/2025 515.00p 520.06p 510.00p 510.00p 304519
13/02/2025 527.00p 534.00p 512.00p 512.00p 530517
12/02/2025 519.00p 525.00p 515.38p 517.00p 483243
11/02/2025 520.00p 526.00p 514.00p 521.00p 374487
10/02/2025 526.00p 526.00p 513.00p 519.00p 559374
07/02/2025 522.00p 525.00p 516.95p 517.00p 344602
06/02/2025 524.00p 525.00p 517.00p 522.00p 415041
05/02/2025 515.00p 521.00p 511.00p 518.00p 492367
04/02/2025 515.00p 525.00p 513.00p 516.00p 397118
03/02/2025 521.00p 523.00p 511.00p 522.00p 605358
31/01/2025 516.00p 523.00p 516.00p 522.00p 409244
30/01/2025 517.00p 521.00p 515.04p 518.00p 438715
29/01/2025 515.00p 522.00p 514.00p 517.00p 370895
28/01/2025 515.00p 520.00p 513.38p 514.00p 399952
27/01/2025 515.00p 521.00p 511.00p 515.00p 459905
24/01/2025 518.00p 520.00p 515.00p 517.00p 404372
23/01/2025 529.00p 529.00p 514.00p 518.00p 463217
22/01/2025 522.00p 523.89p 516.00p 517.00p 486793
21/01/2025 520.00p 522.00p 515.90p 517.00p 528414
20/01/2025 522.00p 527.88p 518.39p 519.00p 556468
17/01/2025 526.00p 528.00p 521.88p 524.00p 702714
16/01/2025 523.00p 526.00p 517.00p 526.00p 513765
15/01/2025 516.00p 520.00p 513.00p 520.00p 882929
14/01/2025 511.00p 519.00p 511.00p 511.00p 364204
13/01/2025 518.00p 520.00p 511.00p 514.00p 551180
10/01/2025 514.00p 515.00p 510.00p 515.00p 908857
09/01/2025 515.00p 515.00p 508.00p 511.00p 716671
08/01/2025 515.00p 519.19p 511.00p 511.00p 1013564
07/01/2025 531.00p 531.00p 514.00p 516.00p 734322
06/01/2025 538.00p 540.00p 530.00p 530.00p 507487
03/01/2025 535.00p 540.00p 535.00p 537.00p 375114
02/01/2025 536.00p 545.00p 533.76p 537.00p 324185
31/12/2024 528.00p 541.23p 528.00p 539.00p 120548
30/12/2024 536.00p 536.00p 524.00p 532.00p 243715
27/12/2024 535.00p 537.00p 530.60p 535.00p 228764

*Close Price adjusted for both dividends and splits