HG Capital Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	394.50	399.50	394.00	395.00	378.40	225,928
2023-09-22	405.00	405.00	395.50	397.00	380.32	445,475
2023-09-21	404.00	409.00	399.40	404.50	387.50	661,580
2023-09-20	398.50	414.00	397.50	410.00	392.77	404,578
2023-09-19	401.00	409.50	396.50	396.50	379.84	495,057
2023-09-18	413.50	414.00	397.50	401.00	384.15	611,311
2023-09-15	410.00	420.00	406.85	414.00	396.60	797,822
2023-09-14	396.50	416.00	391.50	416.00	398.52	635,653
2023-09-13	392.50	402.00	388.00	395.50	378.88	338,627
2023-09-12	396.00	402.00	395.00	395.00	378.40	423,609
2023-09-11	386.00	403.00	386.00	397.50	380.80	437,010
2023-09-08	386.00	390.50	380.50	389.00	372.65	311,859
2023-09-07	381.50	386.50	378.50	386.50	370.26	201,766
2023-09-06	379.00	383.00	376.00	381.50	365.47	544,177
2023-09-05	383.50	395.50	376.50	379.00	363.07	536,438
2023-09-04	389.00	391.86	382.00	382.00	365.95	253,231
2023-09-01	386.00	396.00	380.00	384.00	367.86	287,212
2023-08-31	394.00	398.00	389.00	389.00	372.65	573,259
2023-08-30	388.00	394.50	383.16	393.00	376.48	5,101,458
2023-08-29	364.00	385.50	364.00	385.50	369.30	487,833
2023-08-25	367.00	374.65	365.00	366.50	351.10	180,653
2023-08-24	371.50	376.80	366.70	368.50	353.01	391,426
2023-08-23	370.00	372.50	365.00	365.50	350.14	702,958
2023-08-22	370.00	375.00	363.00	364.00	348.70	613,031
2023-08-21	386.00	388.50	357.00	357.50	342.48	656,867
2023-08-18	379.00	383.50	365.00	377.00	361.16	612,000
2023-08-17	403.00	403.00	377.50	379.00	363.07	294,962
2023-08-16	403.00	407.50	386.90	387.00	370.74	421,226
2023-08-15	402.00	411.50	399.00	399.00	382.23	527,828
2023-08-14	403.50	411.50	398.98	407.00	389.90	289,802
2023-08-11	401.00	407.50	401.00	403.00	386.06	299,443
2023-08-10	418.50	419.50	400.00	406.50	389.42	801,390
2023-08-09	405.00	419.65	398.00	416.50	399.00	877,520
2023-08-08	394.50	405.00	390.97	404.00	387.02	576,809
2023-08-07	389.00	395.00	387.05	394.50	377.92	450,765
2023-08-04	388.00	393.50	382.00	388.50	372.17	210,835
2023-08-03	385.50	389.00	380.00	386.50	370.26	173,034
2023-08-02	379.50	389.00	379.50	386.50	370.26	205,688
2023-08-01	390.50	393.50	382.00	393.00	376.48	350,884
2023-07-31	385.00	393.50	382.32	390.00	373.61	287,845
2023-07-28	387.50	388.00	378.00	386.00	369.78	367,649
2023-07-27	384.00	388.00	375.23	388.00	371.69	218,374
2023-07-26	382.00	386.00	375.00	376.50	360.68	450,713
2023-07-25	375.00	378.50	370.59	378.50	362.59	348,179
2023-07-24	375.00	381.09	369.00	376.50	360.68	512,559
2023-07-21	377.00	382.71	375.00	378.00	362.11	574,617
2023-07-20	391.00	398.50	377.50	380.50	364.51	435,005
2023-07-19	375.50	400.00	373.73	392.50	376.01	687,728
2023-07-18	368.50	374.00	366.00	370.50	354.93	254,418
2023-07-17	380.00	382.50	364.00	366.00	350.62	415,898
2023-07-14	382.00	388.22	376.00	376.00	360.20	507,021
2023-07-13	380.00	390.00	375.00	389.50	373.13	398,344
2023-07-12	364.50	380.92	359.00	375.50	359.72	492,336
2023-07-11	361.50	367.45	351.49	359.00	343.91	685,226
2023-07-10	356.00	361.46	352.00	356.00	341.04	266,756
2023-07-07	358.00	361.86	348.50	355.50	340.56	655,496
2023-07-06	365.00	368.33	353.50	353.50	338.64	432,546
2023-07-05	368.50	374.69	360.00	367.00	351.58	503,123
2023-07-04	369.00	372.50	367.51	369.50	353.97	209,520
2023-07-03	371.50	375.49	365.90	367.50	352.06	276,968

← NewerPage 14 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.