HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2023 381.50p 387.50p 375.50p 379.50p 121994
13/10/2023 395.00p 396.50p 375.00p 376.50p 411025
12/10/2023 390.50p 400.00p 381.02p 392.00p 356826
11/10/2023 384.00p 391.00p 383.00p 385.00p 276790
10/10/2023 384.50p 391.00p 377.08p 387.00p 183000
09/10/2023 376.50p 381.50p 375.50p 380.00p 319891
06/10/2023 374.00p 382.00p 370.50p 376.50p 330808
05/10/2023 360.00p 377.35p 360.00p 371.00p 245420
04/10/2023 382.00p 383.06p 360.00p 365.00p 533033
03/10/2023 377.00p 384.50p 377.00p 381.00p 409336
02/10/2023 393.00p 393.00p 375.00p 375.50p 450786
29/09/2023 388.50p 398.00p 383.00p 389.00p 294981
28/09/2023 390.00p 398.00p 382.40p 384.00p 256309
27/09/2023 397.50p 400.00p 388.00p 390.00p 361547
26/09/2023 396.50p 398.50p 390.00p 391.00p 222042
25/09/2023 394.50p 399.50p 394.00p 395.00p 205294
22/09/2023 405.00p 405.00p 395.50p 397.00p 413555
21/09/2023 404.00p 409.00p 399.40p 404.50p 625457
20/09/2023 398.50p 414.00p 397.50p 410.00p 359930
19/09/2023 401.00p 409.50p 396.50p 396.50p 461448
18/09/2023 413.50p 414.00p 397.50p 401.00p 373101
15/09/2023 410.00p 420.00p 406.85p 414.00p 706072
14/09/2023 396.50p 416.00p 391.50p 416.00p 614857
13/09/2023 392.50p 402.00p 388.00p 395.50p 283227
12/09/2023 396.00p 402.00p 395.00p 395.00p 366976
11/09/2023 386.00p 403.00p 386.00p 397.50p 405885
08/09/2023 386.00p 390.50p 380.50p 389.00p 307359
07/09/2023 381.50p 386.50p 378.50p 386.50p 187505
06/09/2023 379.00p 383.00p 376.00p 381.50p 500802
05/09/2023 383.50p 395.50p 376.50p 379.00p 505071
04/09/2023 389.00p 391.85p 382.00p 382.00p 230252
01/09/2023 386.00p 396.00p 380.00p 384.00p 219376
31/08/2023 394.00p 398.00p 389.00p 389.00p 535052
30/08/2023 388.00p 394.50p 383.16p 393.00p 5063695
29/08/2023 364.00p 385.50p 364.00p 385.50p 428662
25/08/2023 367.00p 374.65p 365.00p 366.50p 167988
24/08/2023 371.50p 376.80p 366.70p 368.50p 376845
23/08/2023 370.00p 372.50p 365.00p 365.50p 665759
22/08/2023 370.00p 375.00p 363.00p 364.00p 607418
21/08/2023 386.00p 388.50p 357.00p 357.50p 651608
18/08/2023 379.00p 383.50p 365.00p 377.00p 602054
17/08/2023 403.00p 403.00p 377.50p 379.00p 253402
16/08/2023 403.00p 407.50p 386.90p 387.00p 371439
15/08/2023 402.00p 411.50p 399.00p 399.00p 334933
14/08/2023 403.50p 411.50p 398.98p 407.00p 276517
11/08/2023 401.00p 407.50p 401.00p 403.00p 266357
10/08/2023 418.50p 419.50p 400.00p 406.50p 782436
09/08/2023 405.00p 419.65p 398.00p 416.50p 849769
08/08/2023 394.50p 405.00p 390.97p 404.00p 547863
07/08/2023 389.00p 395.00p 387.05p 394.50p 420414
04/08/2023 388.00p 393.50p 382.00p 388.50p 207468
03/08/2023 385.50p 389.00p 380.00p 386.50p 168102
02/08/2023 379.50p 389.00p 379.50p 386.50p 187450
01/08/2023 390.50p 393.50p 382.00p 393.00p 341037
31/07/2023 385.00p 393.50p 382.32p 390.00p 221531
28/07/2023 387.50p 388.00p 378.00p 386.00p 354787
27/07/2023 384.00p 388.00p 375.23p 388.00p 207545
26/07/2023 382.00p 386.00p 375.00p 376.50p 371611
25/07/2023 375.00p 378.50p 370.59p 378.50p 295786
24/07/2023 375.00p 381.09p 369.00p 376.50p 483302
21/07/2023 377.00p 382.71p 375.00p 378.00p 499009
20/07/2023 391.00p 398.50p 377.50p 380.50p 361014
19/07/2023 375.50p 400.00p 373.73p 392.50p 598551
18/07/2023 368.50p 374.00p 366.00p 370.50p 218288
17/07/2023 380.00p 382.50p 364.00p 366.00p 374781
14/07/2023 382.00p 388.22p 376.00p 376.00p 333435
13/07/2023 380.00p 390.00p 375.00p 389.50p 360016
12/07/2023 364.50p 380.92p 359.00p 375.50p 434513
11/07/2023 361.50p 367.45p 351.49p 359.00p 597204
10/07/2023 356.00p 361.46p 352.00p 356.00p 226372
07/07/2023 358.00p 361.86p 348.50p 355.50p 537014
06/07/2023 365.00p 368.33p 353.50p 353.50p 374151
05/07/2023 368.50p 374.69p 360.00p 367.00p 351342
04/07/2023 369.00p 372.50p 367.51p 369.50p 180579
03/07/2023 371.50p 375.48p 365.90p 367.50p 261607
30/06/2023 370.00p 373.47p 366.50p 370.50p 210889
29/06/2023 375.00p 379.56p 366.50p 368.00p 328216
28/06/2023 358.00p 380.00p 358.00p 378.00p 614986
27/06/2023 360.00p 370.00p 359.08p 365.00p 492932
26/06/2023 364.50p 368.39p 354.00p 359.00p 480470
23/06/2023 364.00p 370.00p 360.93p 363.50p 402143
22/06/2023 365.50p 370.00p 359.00p 361.00p 378922
21/06/2023 367.50p 370.50p 362.50p 368.00p 477749
20/06/2023 381.00p 381.00p 367.90p 370.00p 535831
19/06/2023 389.00p 395.00p 373.00p 378.00p 647448
16/06/2023 398.00p 398.00p 386.00p 389.50p 1007567
15/06/2023 400.50p 400.50p 390.00p 391.50p 628687
14/06/2023 398.00p 404.50p 397.00p 397.00p 1080022
13/06/2023 408.00p 414.00p 397.00p 398.00p 560834
12/06/2023 414.00p 414.62p 404.81p 409.00p 333308
09/06/2023 409.00p 415.78p 402.50p 412.00p 1410968
08/06/2023 407.00p 409.50p 399.50p 402.00p 2315315
07/06/2023 395.00p 407.00p 395.00p 407.00p 718593
06/06/2023 398.00p 406.00p 392.00p 404.50p 606209
05/06/2023 397.50p 406.11p 395.00p 398.50p 525555
02/06/2023 401.00p 405.50p 395.50p 400.00p 535581
01/06/2023 405.00p 405.00p 391.50p 397.50p 891188
31/05/2023 393.00p 403.00p 393.00p 401.50p 852518
30/05/2023 383.50p 405.50p 383.50p 400.00p 942250
26/05/2023 381.50p 397.00p 377.44p 396.50p 807481
25/05/2023 380.50p 389.12p 379.50p 381.50p 339046
24/05/2023 389.00p 389.00p 380.00p 382.00p 903976
23/05/2023 381.00p 392.00p 378.50p 389.50p 606492
22/05/2023 380.00p 383.50p 372.50p 381.00p 1137319
19/05/2023 378.00p 383.50p 371.94p 374.00p 432900
18/05/2023 375.00p 379.50p 370.00p 373.50p 364950
17/05/2023 370.50p 375.50p 370.04p 373.50p 2330163
16/05/2023 375.00p 379.73p 371.50p 375.50p 4682563
15/05/2023 366.00p 379.42p 365.00p 375.00p 2759202
12/05/2023 357.00p 365.50p 352.99p 363.50p 620812
11/05/2023 349.00p 359.00p 349.00p 359.00p 727262
10/05/2023 358.00p 360.00p 349.00p 352.50p 432134
09/05/2023 358.50p 359.00p 351.00p 354.00p 1040389
05/05/2023 349.50p 359.50p 347.00p 359.00p 767259
04/05/2023 347.00p 349.50p 341.00p 349.50p 403593
03/05/2023 340.50p 345.00p 337.31p 341.50p 576663
02/05/2023 345.00p 351.00p 337.61p 340.00p 553112
28/04/2023 338.00p 344.50p 338.00p 344.50p 375596
27/04/2023 332.00p 341.24p 329.64p 340.00p 497592
26/04/2023 330.00p 333.00p 327.55p 332.50p 410902
25/04/2023 332.00p 340.00p 325.00p 332.50p 671841
24/04/2023 337.50p 340.00p 330.00p 330.00p 465521
21/04/2023 339.50p 343.50p 332.00p 337.00p 423723
20/04/2023 329.00p 337.00p 326.79p 336.00p 1095197
19/04/2023 336.00p 336.00p 319.03p 328.50p 2111258
18/04/2023 337.00p 341.00p 328.56p 329.00p 792139
17/04/2023 350.00p 351.50p 334.00p 334.00p 603971
14/04/2023 351.00p 351.00p 345.45p 346.00p 554870
13/04/2023 352.00p 354.50p 343.50p 345.00p 422887
12/04/2023 354.00p 357.00p 349.50p 349.50p 770060
11/04/2023 350.00p 357.00p 346.82p 350.00p 799532
06/04/2023 335.50p 349.50p 335.50p 348.00p 564472
05/04/2023 343.00p 349.50p 335.00p 339.50p 583465
04/04/2023 346.00p 351.50p 343.00p 345.50p 490223
03/04/2023 344.50p 348.50p 340.50p 348.50p 742244
31/03/2023 335.00p 350.25p 330.94p 343.00p 904017
30/03/2023 324.50p 336.20p 324.50p 333.50p 895782
29/03/2023 325.50p 328.50p 317.00p 327.50p 792042
28/03/2023 326.50p 335.50p 317.00p 320.50p 792664
27/03/2023 333.50p 337.00p 326.00p 326.00p 407645
24/03/2023 335.00p 339.37p 326.00p 326.00p 802379
23/03/2023 339.50p 342.00p 335.50p 337.00p 263748
22/03/2023 342.00p 349.50p 342.00p 343.00p 439428
21/03/2023 336.50p 350.17p 336.50p 342.50p 558619
20/03/2023 341.50p 343.27p 332.00p 337.50p 753236
17/03/2023 345.00p 347.05p 339.00p 339.50p 1736429
16/03/2023 346.50p 351.14p 336.50p 339.50p 706587
15/03/2023 346.00p 350.00p 332.50p 336.50p 983927
14/03/2023 330.00p 354.00p 328.00p 347.00p 859858
13/03/2023 340.00p 343.00p 325.50p 330.00p 1285234
10/03/2023 342.00p 342.00p 335.00p 337.00p 624471
09/03/2023 354.00p 360.98p 337.40p 345.00p 898995
08/03/2023 362.50p 367.00p 355.00p 358.50p 443890
07/03/2023 364.00p 367.86p 358.00p 361.00p 402004
06/03/2023 364.00p 365.00p 357.50p 364.50p 369674
03/03/2023 360.50p 363.50p 357.00p 360.50p 436780
02/03/2023 364.50p 365.00p 357.88p 359.50p 282916
01/03/2023 364.00p 367.00p 359.00p 365.00p 462212
28/02/2023 359.50p 363.00p 356.00p 363.00p 391226
27/02/2023 362.00p 364.00p 354.00p 356.00p 320604
24/02/2023 364.00p 366.00p 355.50p 357.50p 248503
23/02/2023 362.50p 367.00p 355.38p 365.00p 965050
22/02/2023 365.50p 372.00p 353.50p 353.50p 394980
21/02/2023 373.50p 374.50p 364.50p 366.00p 341930
20/02/2023 369.00p 373.50p 365.00p 370.00p 187569
17/02/2023 365.50p 372.28p 361.50p 365.50p 554489
16/02/2023 368.50p 373.14p 365.90p 371.50p 235391
15/02/2023 361.00p 366.50p 359.00p 365.50p 891494
14/02/2023 363.00p 366.00p 360.00p 363.00p 275647
13/02/2023 356.50p 364.04p 353.00p 361.00p 453073
10/02/2023 365.50p 367.20p 353.00p 357.50p 580027
09/02/2023 371.50p 373.00p 365.50p 365.50p 220609
08/02/2023 374.50p 375.00p 364.10p 365.00p 775484
07/02/2023 374.00p 375.00p 365.50p 367.50p 408150
06/02/2023 372.50p 377.00p 370.70p 376.50p 280376
03/02/2023 375.50p 378.00p 368.08p 377.00p 343190
02/02/2023 367.00p 377.00p 360.80p 373.00p 711838
01/02/2023 355.00p 367.00p 355.00p 358.00p 470949
31/01/2023 360.00p 364.50p 352.50p 356.00p 922787
30/01/2023 369.50p 369.50p 361.00p 361.50p 546710
27/01/2023 367.00p 368.78p 361.05p 368.00p 684574
26/01/2023 367.00p 372.00p 361.00p 361.50p 462508
25/01/2023 369.00p 370.50p 358.85p 362.00p 921443
24/01/2023 371.00p 376.50p 362.50p 364.50p 562880
23/01/2023 373.50p 378.00p 366.00p 371.00p 335653
20/01/2023 363.00p 370.50p 363.00p 370.00p 186089
19/01/2023 373.50p 384.00p 358.00p 367.00p 648447
18/01/2023 383.00p 385.00p 373.50p 376.00p 787746
17/01/2023 380.00p 385.00p 373.50p 384.00p 402502
16/01/2023 376.00p 384.54p 376.00p 380.50p 459710
13/01/2023 370.00p 379.00p 369.83p 377.00p 355825
12/01/2023 370.00p 379.00p 369.50p 372.50p 770563
11/01/2023 361.00p 380.50p 357.50p 374.00p 766543
10/01/2023 365.00p 365.00p 356.21p 360.00p 270577
09/01/2023 358.00p 365.50p 353.50p 363.00p 616289
06/01/2023 357.00p 366.00p 357.00p 365.00p 576370
05/01/2023 364.50p 366.00p 357.57p 361.00p 313070
04/01/2023 356.50p 369.00p 351.00p 366.00p 659550
03/01/2023 352.00p 361.00p 349.50p 352.00p 704837
30/12/2022 350.00p 355.50p 345.63p 350.50p 259047

*Close Price adjusted for both dividends and splits