HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/03/2024 460.00p 461.50p 451.74p 461.50p 797820
07/03/2024 459.50p 462.00p 458.00p 461.00p 384924
06/03/2024 452.50p 462.50p 450.00p 459.00p 617326
05/03/2024 452.00p 458.00p 448.15p 455.00p 232528
04/03/2024 449.00p 459.50p 444.00p 452.00p 894010
01/03/2024 450.00p 453.00p 441.50p 449.50p 499433
29/02/2024 448.00p 448.00p 439.50p 440.00p 438550
28/02/2024 445.00p 447.50p 438.00p 441.50p 876819
27/02/2024 444.00p 448.50p 439.00p 445.00p 341467
26/02/2024 438.00p 445.00p 435.00p 445.00p 396789
23/02/2024 435.00p 444.50p 435.00p 436.00p 645443
22/02/2024 435.50p 441.00p 430.99p 441.00p 427965
21/02/2024 431.50p 435.00p 430.66p 432.00p 233040
20/02/2024 431.00p 439.00p 431.00p 433.00p 268745
19/02/2024 434.00p 440.00p 425.54p 439.00p 754885
16/02/2024 427.00p 434.50p 420.00p 434.50p 313942
15/02/2024 413.00p 423.00p 412.12p 423.00p 2608103
14/02/2024 415.00p 415.00p 410.00p 410.00p 584918
13/02/2024 412.50p 415.50p 408.00p 413.50p 232483
12/02/2024 417.00p 417.00p 413.40p 414.00p 4284427
09/02/2024 417.50p 420.50p 415.00p 415.00p 441845
08/02/2024 420.50p 425.00p 416.16p 417.50p 467174
07/02/2024 425.50p 430.50p 419.50p 420.00p 572033
06/02/2024 435.50p 439.00p 424.00p 425.50p 623144
05/02/2024 430.00p 439.50p 426.50p 433.00p 383406
02/02/2024 436.00p 436.00p 422.50p 429.50p 350093
01/02/2024 430.00p 435.50p 424.00p 424.00p 377868
31/01/2024 435.00p 435.57p 427.00p 431.00p 1081147
30/01/2024 433.50p 436.00p 427.00p 432.00p 444350
29/01/2024 428.50p 436.00p 428.50p 434.00p 267260
26/01/2024 434.50p 434.50p 429.50p 433.50p 484946
25/01/2024 428.50p 433.50p 424.00p 432.00p 301994
24/01/2024 427.50p 430.98p 425.50p 429.00p 247145
23/01/2024 432.00p 434.00p 425.00p 425.50p 341505
22/01/2024 429.00p 434.00p 426.50p 434.00p 2004674
19/01/2024 436.00p 439.50p 425.00p 426.00p 439401
18/01/2024 434.00p 439.00p 430.66p 432.00p 790661
17/01/2024 428.50p 433.37p 425.00p 427.00p 920131
16/01/2024 428.00p 439.00p 428.00p 437.00p 359662
15/01/2024 428.00p 440.00p 428.00p 436.00p 443105
12/01/2024 439.50p 439.50p 431.50p 432.50p 179526
11/01/2024 436.00p 439.00p 427.00p 433.00p 497494
10/01/2024 439.00p 439.65p 426.04p 431.50p 811794
09/01/2024 432.50p 440.00p 427.00p 440.00p 1769289
08/01/2024 429.50p 435.00p 425.50p 427.50p 527565
05/01/2024 426.50p 433.50p 426.50p 428.00p 395231
04/01/2024 431.50p 433.50p 427.99p 433.50p 558290
03/01/2024 434.50p 434.50p 427.00p 427.50p 433673
02/01/2024 434.00p 434.50p 426.50p 430.00p 621375
29/12/2023 432.00p 435.00p 428.50p 434.50p 124864
28/12/2023 427.00p 436.50p 426.50p 430.00p 305409
27/12/2023 436.50p 437.50p 427.50p 433.00p 232206
22/12/2023 436.00p 438.00p 424.50p 427.00p 331803
21/12/2023 440.00p 446.00p 423.50p 433.00p 579402
20/12/2023 432.00p 450.18p 424.00p 448.50p 798221
19/12/2023 418.50p 429.00p 417.50p 429.00p 597038
18/12/2023 417.00p 419.00p 414.00p 419.00p 1505205
15/12/2023 411.00p 420.00p 411.00p 417.50p 1039476
14/12/2023 406.00p 415.00p 401.42p 414.00p 639071
13/12/2023 404.00p 410.00p 398.53p 400.00p 761120
12/12/2023 395.50p 409.50p 394.00p 407.00p 577820
11/12/2023 398.00p 402.00p 391.50p 399.00p 709929
08/12/2023 397.00p 402.00p 392.21p 399.50p 693890
07/12/2023 390.50p 396.66p 390.00p 395.00p 981075
06/12/2023 387.50p 397.00p 387.50p 392.00p 697308
05/12/2023 390.50p 395.50p 385.50p 391.50p 527046
04/12/2023 401.50p 402.00p 392.00p 392.00p 471353
01/12/2023 399.50p 407.00p 397.35p 400.00p 196736
30/11/2023 401.00p 409.00p 401.00p 402.50p 256236
29/11/2023 400.00p 411.68p 398.50p 409.00p 445708
28/11/2023 400.00p 409.50p 396.50p 408.00p 284989
27/11/2023 403.00p 409.50p 398.06p 402.00p 352378
24/11/2023 408.00p 412.84p 404.00p 410.00p 529568
23/11/2023 402.00p 410.35p 401.00p 407.50p 528157
22/11/2023 394.00p 407.50p 391.50p 407.50p 584800
21/11/2023 390.00p 397.00p 390.00p 393.00p 518753
20/11/2023 390.00p 397.00p 387.00p 389.50p 474299
17/11/2023 397.00p 398.00p 388.50p 391.00p 352790
16/11/2023 396.00p 402.50p 386.00p 391.00p 631033
15/11/2023 395.00p 404.00p 392.00p 401.00p 1049123
14/11/2023 385.00p 398.50p 380.52p 396.00p 954018
13/11/2023 382.50p 388.50p 377.00p 382.50p 370831
10/11/2023 386.00p 391.50p 378.00p 381.50p 342972
09/11/2023 390.00p 399.00p 386.00p 388.50p 596100
08/11/2023 386.50p 393.50p 377.71p 390.00p 418503
07/11/2023 390.00p 393.50p 383.00p 383.00p 339132
06/11/2023 397.50p 398.50p 384.50p 386.00p 262209
03/11/2023 391.50p 398.50p 384.84p 388.00p 235238
02/11/2023 372.00p 389.50p 370.55p 386.00p 744145
01/11/2023 374.50p 375.00p 366.00p 370.50p 263043
31/10/2023 374.50p 375.00p 365.00p 367.50p 305524
30/10/2023 367.00p 374.50p 365.50p 371.00p 538306
27/10/2023 369.50p 375.00p 364.00p 365.00p 553151
26/10/2023 370.00p 375.00p 364.50p 365.50p 226057
25/10/2023 371.00p 374.50p 365.00p 366.00p 414578
24/10/2023 370.50p 375.00p 366.00p 367.50p 246760
23/10/2023 368.00p 379.50p 366.50p 371.50p 553093
20/10/2023 383.00p 388.00p 368.50p 368.50p 260343
19/10/2023 387.00p 395.00p 380.50p 382.50p 363963
18/10/2023 380.50p 395.00p 380.50p 390.50p 507656
17/10/2023 382.50p 390.00p 375.50p 390.00p 315915

*Close Price adjusted for both dividends and splits