HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 520.00 | 521.00 | 515.00 | 515.00 | 500.87 | 1,122,671 |
| 2024-09-04 | 514.00 | 520.00 | 507.00 | 518.00 | 503.79 | 809,308 |
| 2024-09-03 | 515.00 | 520.00 | 508.00 | 511.00 | 496.98 | 1,092,196 |
| 2024-09-02 | 516.00 | 518.00 | 508.00 | 511.00 | 496.98 | 457,347 |
| 2024-08-30 | 520.00 | 527.00 | 510.00 | 515.00 | 500.87 | 869,960 |
| 2024-08-29 | 519.00 | 524.00 | 513.00 | 513.00 | 498.93 | 380,693 |
| 2024-08-28 | 531.00 | 535.00 | 517.00 | 517.00 | 502.82 | 571,844 |
| 2024-08-27 | 538.00 | 541.00 | 532.00 | 532.00 | 517.40 | 383,378 |
| 2024-08-23 | 542.00 | 542.98 | 534.00 | 537.00 | 522.27 | 550,477 |
| 2024-08-22 | 541.00 | 545.00 | 532.00 | 541.00 | 526.16 | 332,262 |
| 2024-08-21 | 534.00 | 545.00 | 525.00 | 545.00 | 530.05 | 379,384 |
| 2024-08-20 | 533.00 | 538.00 | 522.00 | 534.00 | 519.35 | 502,922 |
| 2024-08-19 | 531.00 | 538.00 | 521.54 | 538.00 | 523.24 | 598,440 |
| 2024-08-16 | 527.00 | 539.00 | 520.96 | 534.00 | 519.35 | 539,832 |
| 2024-08-15 | 519.00 | 537.00 | 511.00 | 536.00 | 521.29 | 858,230 |
| 2024-08-14 | 512.00 | 521.00 | 510.00 | 521.00 | 506.71 | 409,659 |
| 2024-08-13 | 511.00 | 515.00 | 500.00 | 513.00 | 498.93 | 372,128 |
| 2024-08-12 | 507.00 | 513.00 | 502.00 | 512.00 | 497.95 | 280,125 |
| 2024-08-09 | 502.00 | 509.00 | 500.00 | 509.00 | 495.04 | 523,635 |
| 2024-08-08 | 507.00 | 513.00 | 500.00 | 500.00 | 486.28 | 469,878 |
| 2024-08-07 | 507.00 | 508.77 | 496.50 | 508.00 | 494.06 | 630,202 |
| 2024-08-06 | 487.50 | 507.00 | 486.00 | 504.00 | 490.17 | 973,316 |
| 2024-08-05 | 507.00 | 511.94 | 468.50 | 480.50 | 467.32 | 1,505,280 |
| 2024-08-02 | 550.00 | 550.00 | 511.00 | 511.00 | 496.98 | 1,208,472 |
| 2024-08-01 | 537.00 | 550.00 | 535.18 | 548.00 | 532.97 | 1,061,308 |
| 2024-07-31 | 525.00 | 543.00 | 522.00 | 539.00 | 524.21 | 1,113,622 |
| 2024-07-30 | 520.00 | 527.00 | 514.75 | 521.00 | 506.71 | 620,661 |
| 2024-07-29 | 530.00 | 530.00 | 513.50 | 519.00 | 504.76 | 655,675 |
| 2024-07-26 | 515.00 | 530.00 | 512.00 | 529.00 | 514.49 | 554,564 |
| 2024-07-25 | 518.00 | 518.00 | 510.00 | 511.00 | 496.98 | 508,123 |
| 2024-07-24 | 511.00 | 517.00 | 508.61 | 516.00 | 501.84 | 603,615 |
| 2024-07-23 | 505.00 | 515.00 | 505.00 | 515.00 | 500.87 | 3,243,089 |
| 2024-07-22 | 509.00 | 509.00 | 505.00 | 508.00 | 494.06 | 600,197 |
| 2024-07-19 | 506.00 | 510.00 | 503.00 | 509.00 | 495.04 | 245,549 |
| 2024-07-18 | 510.00 | 510.18 | 505.80 | 509.00 | 495.04 | 628,708 |
| 2024-07-17 | 514.00 | 515.19 | 506.00 | 507.00 | 493.09 | 2,863,075 |
| 2024-07-16 | 510.00 | 517.00 | 510.00 | 515.00 | 500.87 | 684,637 |
| 2024-07-15 | 508.00 | 517.00 | 503.00 | 515.00 | 500.87 | 408,307 |
| 2024-07-12 | 502.00 | 511.00 | 496.00 | 511.00 | 496.98 | 680,501 |
| 2024-07-11 | 501.00 | 509.00 | 495.50 | 509.00 | 495.04 | 323,074 |
| 2024-07-10 | 486.00 | 501.00 | 486.00 | 501.00 | 487.25 | 762,295 |
| 2024-07-09 | 483.50 | 488.00 | 483.00 | 487.00 | 473.64 | 356,860 |
| 2024-07-08 | 482.00 | 489.00 | 482.00 | 484.00 | 470.72 | 397,431 |
| 2024-07-05 | 482.00 | 493.50 | 482.00 | 485.00 | 471.69 | 768,364 |
| 2024-07-04 | 482.00 | 486.50 | 482.00 | 483.00 | 469.75 | 472,567 |
| 2024-07-03 | 477.00 | 484.00 | 477.00 | 482.50 | 469.26 | 840,367 |
| 2024-07-02 | 482.50 | 484.08 | 477.00 | 479.50 | 466.34 | 294,842 |
| 2024-07-01 | 486.00 | 486.36 | 480.00 | 481.00 | 467.80 | 530,112 |
| 2024-06-28 | 487.00 | 489.00 | 482.50 | 485.00 | 471.69 | 516,958 |
| 2024-06-27 | 484.00 | 488.00 | 484.00 | 484.50 | 471.21 | 491,169 |
| 2024-06-26 | 484.50 | 490.00 | 484.00 | 486.00 | 472.67 | 578,317 |
| 2024-06-25 | 491.00 | 493.00 | 478.94 | 488.00 | 474.61 | 613,843 |
| 2024-06-24 | 482.00 | 491.50 | 479.50 | 491.50 | 478.02 | 491,505 |
| 2024-06-21 | 490.50 | 492.10 | 482.50 | 483.50 | 470.23 | 1,209,852 |
| 2024-06-20 | 490.00 | 493.00 | 486.50 | 487.00 | 473.64 | 496,946 |
| 2024-06-19 | 491.00 | 492.50 | 486.50 | 490.00 | 476.56 | 899,086 |
| 2024-06-18 | 476.00 | 490.00 | 474.00 | 490.00 | 476.56 | 1,611,490 |
| 2024-06-17 | 471.00 | 476.00 | 471.00 | 474.50 | 461.48 | 400,860 |
| 2024-06-14 | 476.00 | 480.00 | 470.00 | 473.00 | 460.02 | 414,919 |
| 2024-06-13 | 480.00 | 480.00 | 476.00 | 476.50 | 463.43 | 581,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0200 GBP |
| 2026-03-19 | 0.0300 GBP |
| 2025-09-25 | 0.0200 GBP |
| 2025-03-20 | 0.0350 GBP |
| 2024-09-26 | 0.0200 GBP |
| 2024-03-21 | 0.0450 GBP |
| 2023-09-28 | 0.0200 GBP |
| 2023-03-23 | 0.0450 GBP |
| 2022-09-22 | 0.0250 GBP |
| 2022-03-17 | 0.0500 GBP |
| 2021-09-16 | 0.0200 GBP |
| 2021-04-29 | 0.0300 GBP |
| 2020-09-24 | 0.0200 GBP |
| 2020-03-19 | 0.0300 GBP |
| 2019-09-19 | 0.0180 GBP |
| 2019-03-21 | 0.3000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.