HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 456.00 | 459.50 | 451.00 | 459.00 | 441.98 | 573,265 |
| 2024-03-13 | 448.50 | 461.50 | 446.00 | 456.00 | 439.09 | 2,520,283 |
| 2024-03-12 | 454.50 | 460.00 | 410.00 | 448.00 | 431.39 | 4,854,202 |
| 2024-03-11 | 456.00 | 461.00 | 451.00 | 456.00 | 439.09 | 472,453 |
| 2024-03-08 | 460.00 | 461.50 | 451.74 | 461.50 | 444.38 | 834,577 |
| 2024-03-07 | 459.50 | 462.00 | 458.00 | 461.00 | 443.90 | 593,640 |
| 2024-03-06 | 452.50 | 462.50 | 450.00 | 459.00 | 441.98 | 654,051 |
| 2024-03-05 | 452.00 | 458.00 | 448.15 | 455.00 | 438.13 | 367,807 |
| 2024-03-04 | 449.00 | 459.50 | 444.00 | 452.00 | 435.24 | 961,892 |
| 2024-03-01 | 450.00 | 453.00 | 441.50 | 449.50 | 432.83 | 625,947 |
| 2024-02-29 | 448.00 | 448.00 | 439.50 | 440.00 | 423.68 | 568,046 |
| 2024-02-28 | 445.00 | 447.50 | 438.00 | 441.50 | 425.13 | 1,015,189 |
| 2024-02-27 | 444.00 | 448.50 | 439.00 | 445.00 | 428.50 | 469,461 |
| 2024-02-26 | 438.00 | 445.00 | 435.00 | 445.00 | 428.50 | 500,539 |
| 2024-02-23 | 435.00 | 444.50 | 435.00 | 436.00 | 419.83 | 685,876 |
| 2024-02-22 | 435.50 | 441.00 | 430.99 | 441.00 | 424.64 | 481,759 |
| 2024-02-21 | 431.50 | 435.00 | 430.66 | 432.00 | 415.98 | 300,289 |
| 2024-02-20 | 431.00 | 439.00 | 431.00 | 433.00 | 416.94 | 297,716 |
| 2024-02-19 | 434.00 | 440.00 | 425.55 | 439.00 | 422.72 | 803,203 |
| 2024-02-16 | 427.00 | 434.50 | 420.00 | 434.50 | 418.39 | 386,372 |
| 2024-02-15 | 413.00 | 423.00 | 412.12 | 423.00 | 407.31 | 2,709,960 |
| 2024-02-14 | 415.00 | 415.00 | 410.00 | 410.00 | 394.79 | 672,642 |
| 2024-02-13 | 412.50 | 415.50 | 408.00 | 413.50 | 398.16 | 286,263 |
| 2024-02-12 | 417.00 | 417.00 | 413.40 | 414.00 | 398.65 | 4,430,700 |
| 2024-02-09 | 417.50 | 420.50 | 415.00 | 415.00 | 399.61 | 467,497 |
| 2024-02-08 | 420.50 | 425.00 | 416.16 | 417.50 | 402.02 | 532,541 |
| 2024-02-07 | 425.50 | 430.50 | 419.50 | 420.00 | 404.42 | 600,425 |
| 2024-02-06 | 435.50 | 439.00 | 424.00 | 425.50 | 409.72 | 664,449 |
| 2024-02-05 | 430.00 | 439.50 | 426.50 | 433.00 | 416.94 | 438,091 |
| 2024-02-02 | 436.00 | 436.00 | 422.50 | 429.50 | 413.57 | 436,193 |
| 2024-02-01 | 430.00 | 435.50 | 424.00 | 424.00 | 408.28 | 543,836 |
| 2024-01-31 | 435.00 | 435.57 | 427.00 | 431.00 | 415.02 | 1,097,450 |
| 2024-01-30 | 433.50 | 436.00 | 427.00 | 432.00 | 415.98 | 484,455 |
| 2024-01-29 | 428.50 | 436.00 | 428.50 | 434.00 | 417.90 | 306,009 |
| 2024-01-26 | 434.50 | 434.50 | 429.50 | 433.50 | 417.42 | 581,031 |
| 2024-01-25 | 428.50 | 433.50 | 424.00 | 432.00 | 415.98 | 333,560 |
| 2024-01-24 | 427.50 | 430.98 | 425.50 | 429.00 | 413.09 | 295,101 |
| 2024-01-23 | 432.00 | 434.00 | 425.00 | 425.50 | 409.72 | 249,506 |
| 2024-01-22 | 429.00 | 434.00 | 426.50 | 434.00 | 417.90 | 626,277 |
| 2024-01-19 | 436.00 | 439.50 | 425.00 | 426.00 | 410.20 | 393,905 |
| 2024-01-18 | 434.00 | 439.00 | 430.66 | 432.00 | 415.98 | 332,830 |
| 2024-01-17 | 428.50 | 433.37 | 425.00 | 427.00 | 411.16 | 979,936 |
| 2024-01-16 | 428.00 | 439.00 | 428.00 | 437.00 | 420.79 | 439,467 |
| 2024-01-15 | 428.50 | 440.00 | 428.00 | 436.00 | 419.83 | 558,250 |
| 2024-01-12 | 439.50 | 439.50 | 431.50 | 432.50 | 416.46 | 199,473 |
| 2024-01-11 | 436.00 | 439.00 | 427.00 | 433.00 | 416.94 | 539,419 |
| 2024-01-10 | 439.00 | 439.65 | 426.04 | 431.50 | 415.50 | 954,377 |
| 2024-01-09 | 432.50 | 440.00 | 427.00 | 440.00 | 423.68 | 1,775,312 |
| 2024-01-08 | 429.50 | 435.00 | 425.50 | 427.50 | 411.65 | 538,959 |
| 2024-01-05 | 426.50 | 433.50 | 426.50 | 428.00 | 412.13 | 410,420 |
| 2024-01-04 | 431.50 | 433.50 | 427.99 | 433.50 | 417.42 | 579,339 |
| 2024-01-03 | 434.50 | 434.50 | 427.00 | 427.50 | 411.65 | 456,932 |
| 2024-01-02 | 434.00 | 434.50 | 426.50 | 430.00 | 414.05 | 656,783 |
| 2023-12-29 | 432.00 | 435.00 | 428.50 | 434.50 | 418.39 | 133,261 |
| 2023-12-28 | 427.00 | 436.50 | 426.50 | 430.00 | 414.05 | 345,169 |
| 2023-12-27 | 436.50 | 437.50 | 427.50 | 433.00 | 416.94 | 261,275 |
| 2023-12-22 | 436.00 | 438.00 | 424.50 | 427.00 | 411.16 | 437,313 |
| 2023-12-21 | 440.00 | 446.00 | 423.50 | 433.00 | 416.94 | 655,499 |
| 2023-12-20 | 432.00 | 450.18 | 424.00 | 448.50 | 431.87 | 937,487 |
| 2023-12-19 | 418.50 | 429.00 | 417.50 | 429.00 | 413.09 | 623,433 |
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.