HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 480.00 | 482.00 | 477.00 | 477.00 | 463.91 | 781,984 |
| 2024-06-11 | 480.00 | 480.50 | 477.00 | 478.00 | 464.89 | 1,153,936 |
| 2024-06-10 | 480.00 | 482.97 | 477.00 | 478.50 | 465.37 | 604,030 |
| 2024-06-07 | 477.00 | 482.50 | 465.00 | 480.00 | 466.83 | 293,214 |
| 2024-06-06 | 477.00 | 487.50 | 477.00 | 483.00 | 469.75 | 470,661 |
| 2024-06-05 | 490.00 | 490.00 | 478.00 | 481.00 | 467.80 | 318,039 |
| 2024-06-04 | 485.00 | 489.00 | 480.00 | 481.00 | 467.80 | 306,164 |
| 2024-06-03 | 488.00 | 490.20 | 480.00 | 489.50 | 476.07 | 779,209 |
| 2024-05-31 | 488.00 | 488.00 | 479.50 | 481.00 | 467.80 | 296,176 |
| 2024-05-30 | 482.50 | 488.00 | 480.00 | 480.00 | 466.83 | 657,668 |
| 2024-05-29 | 487.00 | 488.00 | 480.50 | 482.00 | 468.78 | 750,626 |
| 2024-05-28 | 492.00 | 498.00 | 483.00 | 486.00 | 472.67 | 801,974 |
| 2024-05-24 | 487.00 | 491.50 | 481.75 | 491.50 | 478.02 | 445,138 |
| 2024-05-23 | 490.00 | 495.00 | 480.00 | 482.50 | 469.26 | 1,297,925 |
| 2024-05-22 | 495.00 | 495.00 | 487.11 | 494.00 | 480.45 | 482,698 |
| 2024-05-21 | 500.00 | 500.00 | 485.95 | 490.50 | 477.04 | 1,208,533 |
| 2024-05-20 | 489.00 | 494.50 | 488.80 | 490.00 | 476.56 | 607,387 |
| 2024-05-17 | 494.00 | 500.00 | 489.21 | 490.00 | 476.56 | 269,652 |
| 2024-05-16 | 492.00 | 493.68 | 489.00 | 493.50 | 479.96 | 1,757,774 |
| 2024-05-15 | 501.00 | 501.00 | 490.00 | 490.50 | 477.04 | 525,980 |
| 2024-05-14 | 496.50 | 504.00 | 495.50 | 499.00 | 485.31 | 657,370 |
| 2024-05-13 | 494.00 | 496.50 | 490.07 | 496.50 | 482.88 | 497,168 |
| 2024-05-10 | 493.00 | 495.31 | 488.00 | 494.00 | 480.45 | 370,281 |
| 2024-05-09 | 494.00 | 498.00 | 489.85 | 493.00 | 479.47 | 542,320 |
| 2024-05-08 | 495.00 | 496.50 | 490.00 | 493.50 | 479.96 | 375,076 |
| 2024-05-07 | 493.50 | 497.00 | 484.03 | 495.00 | 481.42 | 577,393 |
| 2024-05-03 | 485.00 | 493.50 | 484.58 | 488.50 | 475.10 | 386,187 |
| 2024-05-02 | 480.00 | 489.00 | 478.57 | 489.00 | 475.58 | 307,129 |
| 2024-05-01 | 475.50 | 484.00 | 474.39 | 480.00 | 466.83 | 514,929 |
| 2024-04-30 | 486.00 | 486.50 | 475.50 | 478.00 | 464.89 | 446,144 |
| 2024-04-29 | 481.00 | 486.50 | 472.69 | 480.00 | 466.83 | 673,201 |
| 2024-04-26 | 471.50 | 482.00 | 470.00 | 480.50 | 467.32 | 271,220 |
| 2024-04-25 | 476.50 | 486.00 | 468.50 | 470.00 | 457.11 | 779,305 |
| 2024-04-24 | 482.50 | 483.00 | 475.00 | 478.50 | 465.37 | 898,730 |
| 2024-04-23 | 472.50 | 477.50 | 469.50 | 475.00 | 461.97 | 540,695 |
| 2024-04-22 | 471.00 | 477.00 | 468.50 | 470.00 | 457.11 | 1,614,703 |
| 2024-04-19 | 477.00 | 486.00 | 468.00 | 470.50 | 457.59 | 566,415 |
| 2024-04-18 | 485.00 | 485.00 | 474.43 | 475.00 | 461.97 | 696,360 |
| 2024-04-17 | 471.50 | 485.50 | 471.50 | 480.00 | 466.83 | 460,270 |
| 2024-04-16 | 488.00 | 490.50 | 471.50 | 472.00 | 459.05 | 764,941 |
| 2024-04-15 | 483.50 | 498.00 | 483.00 | 486.00 | 472.67 | 1,004,896 |
| 2024-04-12 | 498.00 | 498.00 | 485.00 | 487.00 | 473.64 | 1,038,049 |
| 2024-04-11 | 481.00 | 492.50 | 480.75 | 491.50 | 478.02 | 865,387 |
| 2024-04-10 | 483.00 | 498.00 | 478.00 | 482.00 | 468.78 | 1,064,736 |
| 2024-04-09 | 492.00 | 495.00 | 484.00 | 486.00 | 472.67 | 1,032,504 |
| 2024-04-08 | 479.50 | 499.00 | 465.00 | 488.50 | 475.10 | 558,480 |
| 2024-04-05 | 477.00 | 478.00 | 468.18 | 477.50 | 464.40 | 414,281 |
| 2024-04-04 | 477.00 | 481.00 | 471.50 | 476.50 | 463.43 | 716,400 |
| 2024-04-03 | 475.50 | 481.00 | 471.00 | 481.00 | 467.80 | 593,007 |
| 2024-04-02 | 467.00 | 476.00 | 465.00 | 476.00 | 462.94 | 763,459 |
| 2024-03-28 | 478.00 | 478.00 | 461.00 | 467.50 | 454.67 | 2,516,206 |
| 2024-03-27 | 468.50 | 478.50 | 467.00 | 471.50 | 458.56 | 1,057,712 |
| 2024-03-26 | 475.00 | 480.90 | 472.00 | 478.50 | 465.37 | 994,806 |
| 2024-03-25 | 478.50 | 480.11 | 472.00 | 479.00 | 465.86 | 1,181,368 |
| 2024-03-22 | 462.00 | 482.00 | 459.00 | 479.00 | 465.86 | 1,898,901 |
| 2024-03-21 | 460.00 | 470.00 | 447.50 | 468.50 | 455.65 | 985,796 |
| 2024-03-20 | 460.00 | 460.00 | 447.50 | 453.50 | 436.68 | 348,601 |
| 2024-03-19 | 459.50 | 459.50 | 448.00 | 453.50 | 436.68 | 1,722,410 |
| 2024-03-18 | 452.50 | 458.00 | 448.00 | 450.00 | 433.31 | 1,279,049 |
| 2024-03-15 | 459.00 | 460.00 | 450.00 | 460.00 | 442.94 | 1,245,622 |
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.