HG Capital Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	417.00	419.00	414.00	419.00	403.46	1,524,051
2023-12-15	411.00	420.00	411.00	417.50	402.02	1,064,297
2023-12-14	406.00	415.00	401.42	414.00	398.65	717,827
2023-12-13	404.00	410.00	398.53	400.00	385.17	810,487
2023-12-12	395.50	409.50	394.00	407.00	391.91	608,797
2023-12-11	398.00	402.00	391.50	399.00	384.20	752,578
2023-12-08	397.00	402.00	392.21	399.50	384.68	720,551
2023-12-07	390.50	396.66	390.00	395.00	380.35	991,578
2023-12-06	387.50	397.00	387.50	392.00	377.46	738,161
2023-12-05	390.50	395.50	385.50	391.50	376.98	538,109
2023-12-04	401.50	402.00	392.00	392.00	377.46	510,823
2023-12-01	399.50	407.00	397.35	400.00	385.17	221,866
2023-11-30	401.00	409.00	401.00	402.50	387.57	281,355
2023-11-29	400.00	411.68	398.50	409.00	393.83	471,876
2023-11-28	400.00	409.50	396.50	408.00	392.87	327,209
2023-11-27	403.00	409.50	398.06	402.00	387.09	376,681
2023-11-24	408.00	412.84	404.00	410.00	394.79	572,599
2023-11-23	402.00	410.36	401.00	407.50	392.39	547,718
2023-11-22	394.00	407.50	391.50	407.50	392.39	627,161
2023-11-21	390.00	397.00	390.00	393.00	378.43	591,566
2023-11-20	390.00	397.00	387.00	389.50	375.05	498,904
2023-11-17	397.00	398.00	388.50	391.00	376.50	385,182
2023-11-16	396.00	402.50	386.00	391.00	376.50	632,557
2023-11-15	395.00	404.00	392.00	401.00	386.13	1,075,324
2023-11-14	385.00	398.50	380.52	396.00	381.31	974,635
2023-11-13	382.50	388.50	377.00	382.50	368.31	376,139
2023-11-10	386.00	391.50	378.00	381.50	367.35	348,364
2023-11-09	390.00	399.00	386.00	388.50	374.09	619,158
2023-11-08	386.50	393.50	377.71	390.00	375.54	435,370
2023-11-07	390.00	393.50	383.00	383.00	368.80	339,999
2023-11-06	397.50	398.50	384.50	386.00	371.68	272,246
2023-11-03	391.50	398.50	384.84	388.00	373.61	280,354
2023-11-02	372.00	389.50	370.55	386.00	371.68	759,462
2023-11-01	374.50	375.00	366.00	370.50	356.76	271,124
2023-10-31	374.50	375.00	365.00	367.50	353.87	317,068
2023-10-30	367.00	374.50	365.50	371.00	357.24	584,183
2023-10-27	369.50	375.00	364.00	365.00	351.46	556,131
2023-10-26	370.00	375.00	364.50	365.50	351.94	268,600
2023-10-25	371.00	374.50	365.00	366.00	352.43	458,310
2023-10-24	370.50	375.00	366.00	367.50	353.87	295,634
2023-10-23	368.00	379.50	366.50	371.50	357.72	627,411
2023-10-20	383.00	388.00	368.50	368.50	354.83	323,541
2023-10-19	387.00	395.00	380.50	382.50	368.31	379,250
2023-10-18	380.50	395.00	380.50	390.50	376.02	523,295
2023-10-17	382.50	390.00	375.50	390.00	375.54	330,636
2023-10-16	381.50	387.50	375.50	379.50	365.43	125,981
2023-10-13	395.00	396.50	375.00	376.50	362.54	428,324
2023-10-12	390.50	400.00	381.02	392.00	377.46	477,027
2023-10-11	384.00	391.00	383.00	385.00	370.72	334,901
2023-10-10	384.50	391.00	377.08	387.00	372.65	237,431
2023-10-09	376.50	381.50	375.50	380.00	365.91	384,698
2023-10-06	374.00	382.00	370.50	376.50	362.54	370,599
2023-10-05	360.00	377.35	360.00	371.00	357.24	281,719
2023-10-04	382.00	383.06	360.00	365.00	351.46	602,644
2023-10-03	377.00	384.50	377.00	381.00	366.87	496,383
2023-10-02	393.00	393.00	375.00	375.50	361.57	661,560
2023-09-29	388.50	398.00	383.00	389.00	374.57	357,727
2023-09-28	390.00	398.00	382.40	384.00	369.76	319,583
2023-09-27	397.50	400.00	388.00	390.00	373.61	387,987
2023-09-26	396.50	398.50	390.00	391.00	374.57	225,612

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.