HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/12/2022 353.00p 353.00p 344.21p 352.00p 300996
28/12/2022 352.50p 357.50p 345.00p 348.00p 395931
23/12/2022 352.50p 357.50p 350.84p 352.50p 100774
22/12/2022 361.50p 363.40p 350.00p 353.00p 609647
21/12/2022 353.00p 359.00p 351.00p 357.00p 319669
20/12/2022 349.00p 354.62p 345.50p 353.00p 343149
19/12/2022 359.00p 362.00p 349.00p 349.00p 388009
16/12/2022 362.00p 362.00p 345.00p 355.50p 1045117
15/12/2022 358.50p 363.00p 350.00p 354.00p 596651
14/12/2022 366.00p 366.00p 360.00p 363.00p 371595
13/12/2022 350.00p 365.50p 345.88p 360.00p 945363
12/12/2022 347.50p 352.00p 339.84p 340.00p 494716
09/12/2022 360.00p 361.00p 348.73p 349.00p 334980
08/12/2022 359.50p 361.50p 355.50p 356.50p 209624
07/12/2022 359.00p 361.50p 353.50p 358.50p 674427
06/12/2022 363.00p 369.50p 353.50p 357.00p 156016
05/12/2022 363.00p 365.00p 357.00p 357.00p 187922
02/12/2022 372.00p 374.00p 358.50p 358.50p 288461
01/12/2022 366.50p 375.00p 363.00p 372.50p 577992
30/11/2022 366.00p 372.50p 363.00p 364.00p 204617
29/11/2022 365.00p 366.50p 359.20p 364.50p 299485
28/11/2022 362.00p 370.50p 357.00p 363.00p 515649
25/11/2022 362.50p 373.50p 359.00p 366.00p 591813
24/11/2022 374.00p 374.00p 363.50p 365.00p 151143
23/11/2022 362.50p 369.50p 361.00p 366.00p 234838
22/11/2022 367.50p 373.00p 360.00p 361.00p 349521
21/11/2022 365.00p 372.50p 362.07p 367.00p 475362
18/11/2022 362.00p 369.00p 354.00p 365.00p 495001
17/11/2022 358.00p 369.00p 351.00p 355.00p 287472
16/11/2022 382.00p 382.00p 350.00p 357.00p 823318
15/11/2022 380.50p 381.50p 369.50p 376.00p 478861
14/11/2022 384.50p 390.00p 363.91p 369.00p 599450
11/11/2022 366.50p 387.00p 365.00p 380.00p 934569
10/11/2022 340.00p 370.00p 337.50p 370.00p 1097711
09/11/2022 340.50p 346.50p 336.81p 339.50p 458134
08/11/2022 341.00p 348.50p 337.50p 340.00p 376585
07/11/2022 335.00p 347.50p 335.00p 340.00p 376897
04/11/2022 341.00p 343.50p 332.00p 336.50p 443449
03/11/2022 343.00p 349.50p 332.50p 337.50p 933029
02/11/2022 351.00p 364.00p 342.44p 345.50p 425389
01/11/2022 355.50p 363.50p 346.50p 349.00p 598839
31/10/2022 350.50p 367.50p 346.00p 348.00p 446324
28/10/2022 361.00p 371.50p 351.97p 358.50p 430271
27/10/2022 379.00p 388.50p 367.00p 367.00p 443626
26/10/2022 387.50p 390.00p 371.50p 390.00p 1063334
25/10/2022 357.50p 386.00p 357.50p 380.00p 934323
24/10/2022 341.50p 371.25p 341.50p 357.00p 1108962
21/10/2022 340.50p 347.00p 325.50p 342.50p 420626
20/10/2022 346.50p 350.38p 338.67p 340.50p 826242
19/10/2022 355.50p 356.24p 338.00p 338.00p 529624
18/10/2022 365.00p 373.00p 351.50p 355.50p 422505
17/10/2022 353.00p 369.50p 344.50p 362.50p 845554
14/10/2022 343.00p 356.00p 341.00p 346.00p 1102823
13/10/2022 329.50p 350.00p 324.00p 345.00p 809795
12/10/2022 326.50p 332.32p 316.00p 325.00p 395764
11/10/2022 334.50p 338.90p 326.00p 326.50p 296309
10/10/2022 345.50p 348.50p 328.10p 334.50p 637916
07/10/2022 333.50p 352.00p 333.50p 348.00p 347547
06/10/2022 348.00p 348.00p 334.00p 339.00p 225940
05/10/2022 349.00p 358.50p 338.50p 340.00p 555691
04/10/2022 350.00p 362.99p 346.65p 351.00p 553951
03/10/2022 337.00p 347.00p 332.50p 346.50p 336711
30/09/2022 327.50p 341.00p 324.30p 340.00p 940206
29/09/2022 343.00p 346.37p 324.00p 327.50p 774989
28/09/2022 339.00p 350.33p 323.00p 343.00p 934431
27/09/2022 344.50p 351.70p 334.50p 342.00p 522137
26/09/2022 341.00p 354.75p 336.00p 338.00p 612621
23/09/2022 357.00p 369.00p 335.50p 350.00p 1104035
22/09/2022 374.00p 374.00p 356.50p 360.00p 313317
21/09/2022 374.50p 375.00p 372.00p 375.00p 592984
20/09/2022 373.50p 379.00p 364.50p 369.50p 292373
19/09/2022 375.50p 380.00p 369.10p 375.00p 3521281
16/09/2022 375.50p 380.00p 369.10p 375.00p 3521281
15/09/2022 387.00p 390.00p 375.00p 375.00p 438892
14/09/2022 391.50p 398.00p 380.00p 380.00p 788589
13/09/2022 400.00p 417.00p 393.00p 400.00p 1466193
12/09/2022 375.00p 405.00p 365.00p 399.00p 589210
09/09/2022 360.00p 378.00p 360.00p 368.50p 482070
08/09/2022 362.50p 369.00p 355.00p 360.00p 736186
07/09/2022 369.00p 369.00p 356.50p 358.00p 424544
06/09/2022 362.00p 371.00p 357.50p 360.00p 835969
05/09/2022 362.00p 368.00p 362.00p 363.50p 453063
02/09/2022 367.50p 368.50p 359.50p 368.50p 349749
01/09/2022 370.00p 374.57p 360.00p 360.00p 831216
31/08/2022 376.00p 378.00p 370.00p 374.00p 410932
30/08/2022 377.00p 388.70p 373.87p 376.00p 573364
29/08/2022 376.00p 387.00p 371.00p 374.50p 611127
26/08/2022 376.00p 387.00p 371.00p 374.50p 592683
25/08/2022 364.00p 374.00p 361.50p 372.00p 297160
24/08/2022 361.50p 363.93p 353.00p 363.00p 574495
23/08/2022 372.00p 377.49p 355.50p 355.50p 843435
22/08/2022 379.50p 380.00p 366.00p 374.00p 513195
19/08/2022 384.00p 387.00p 370.00p 370.00p 512181
18/08/2022 385.00p 385.12p 374.00p 380.00p 388562
17/08/2022 407.00p 407.00p 375.61p 381.50p 494657
16/08/2022 414.50p 416.33p 397.00p 398.00p 511787
15/08/2022 408.50p 418.00p 404.00p 414.00p 595096
12/08/2022 395.00p 407.50p 394.50p 402.50p 504141
11/08/2022 392.00p 405.50p 390.33p 399.50p 790230
10/08/2022 378.00p 391.00p 371.00p 389.00p 426758
09/08/2022 379.00p 380.33p 370.00p 370.50p 687344
08/08/2022 373.50p 381.78p 370.68p 379.50p 542060
05/08/2022 376.00p 379.65p 371.37p 379.50p 461874
04/08/2022 359.50p 376.00p 357.00p 372.00p 392498
03/08/2022 362.50p 366.00p 358.00p 364.00p 301366
02/08/2022 362.00p 372.66p 359.00p 364.00p 591810
01/08/2022 379.50p 389.26p 362.50p 366.00p 287522
29/07/2022 382.00p 386.00p 375.00p 376.50p 465045
28/07/2022 376.00p 381.50p 364.05p 381.00p 777235
27/07/2022 369.50p 374.00p 366.10p 372.50p 290227
26/07/2022 360.00p 366.13p 358.50p 365.00p 728203
25/07/2022 357.00p 364.00p 357.00p 364.00p 284272
22/07/2022 362.00p 362.00p 353.50p 359.50p 482280
21/07/2022 347.00p 363.00p 346.50p 360.00p 529848
20/07/2022 333.00p 350.00p 333.00p 350.00p 434631
19/07/2022 328.00p 345.65p 328.00p 341.50p 489132
18/07/2022 330.50p 330.80p 322.00p 328.00p 403374
15/07/2022 310.00p 321.50p 310.00p 319.50p 383842
14/07/2022 316.00p 322.10p 310.18p 312.00p 527008
13/07/2022 336.00p 336.00p 312.50p 312.50p 1288069

*Close Price adjusted for both dividends and splits