HG Capital Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	370.00	373.47	366.50	370.50	354.93	216,447
2023-06-29	375.00	379.56	366.50	368.00	352.54	343,659
2023-06-28	358.00	380.00	358.00	378.00	362.11	683,085
2023-06-27	360.00	370.00	359.08	365.00	349.66	519,167
2023-06-26	364.50	368.39	354.00	359.00	343.91	507,990
2023-06-23	364.00	370.00	360.93	363.50	348.22	435,976
2023-06-22	365.50	370.00	359.00	361.00	345.83	426,434
2023-06-21	367.50	370.50	362.50	368.00	352.54	508,560
2023-06-20	381.00	381.00	367.90	370.00	354.45	574,270
2023-06-19	389.00	395.00	373.00	378.00	362.11	682,214
2023-06-16	398.00	398.00	386.00	389.50	373.13	1,048,649
2023-06-15	400.50	400.50	390.00	391.50	375.05	752,846
2023-06-14	398.00	404.50	397.00	397.00	380.32	1,163,701
2023-06-13	408.00	414.00	397.00	398.00	381.27	629,630
2023-06-12	414.00	414.62	404.81	409.00	391.81	392,125
2023-06-09	409.00	415.78	402.50	412.00	394.69	1,481,176
2023-06-08	407.00	409.50	399.50	402.00	385.11	2,397,243
2023-06-07	395.00	407.00	395.00	407.00	389.90	801,669
2023-06-06	398.00	406.00	392.00	404.50	387.50	729,432
2023-06-05	397.50	406.11	395.00	398.50	381.75	558,049
2023-06-02	401.00	405.50	395.50	400.00	383.19	590,250
2023-06-01	405.00	405.00	391.50	397.50	380.80	1,012,657
2023-05-31	393.00	403.00	393.00	401.50	384.63	974,002
2023-05-30	383.50	405.50	383.50	400.00	383.19	1,017,767
2023-05-26	381.50	397.00	377.44	396.50	379.84	869,814
2023-05-25	380.50	389.12	379.50	381.50	365.47	371,266
2023-05-24	389.00	389.00	380.00	382.00	365.95	916,764
2023-05-23	381.00	392.00	378.50	389.50	373.13	628,430
2023-05-22	380.00	383.50	372.50	381.00	364.99	1,186,496
2023-05-19	378.00	383.50	371.94	374.00	358.28	554,194
2023-05-18	375.00	379.50	370.00	373.50	357.80	458,439
2023-05-17	370.50	375.50	370.04	373.50	357.80	2,397,425
2023-05-16	375.00	379.73	371.50	375.50	359.72	4,742,551
2023-05-15	366.00	379.42	365.00	375.00	359.24	3,010,114
2023-05-12	357.00	365.50	352.99	363.50	348.22	717,580
2023-05-11	349.00	359.00	349.00	359.00	343.91	789,398
2023-05-10	358.00	360.00	349.00	352.50	337.69	444,657
2023-05-09	358.50	359.00	351.00	354.00	339.12	1,134,789
2023-05-05	349.50	359.50	347.00	359.00	343.91	896,972
2023-05-04	347.00	349.50	341.00	349.50	334.81	496,129
2023-05-03	340.50	345.00	337.31	341.50	327.15	662,704
2023-05-02	345.00	351.00	337.61	340.00	325.71	610,139
2023-04-28	338.00	344.50	338.00	344.50	330.02	399,159
2023-04-27	332.00	341.25	329.64	340.00	325.71	584,865
2023-04-26	330.00	333.00	327.55	332.50	318.53	437,519
2023-04-25	332.00	340.00	325.00	332.50	318.53	729,236
2023-04-24	337.50	340.00	330.00	330.00	316.13	514,932
2023-04-21	339.50	343.50	332.00	337.00	322.84	491,681
2023-04-20	329.00	337.00	326.79	336.00	321.88	1,126,886
2023-04-19	336.00	336.00	319.03	328.50	314.69	2,134,667
2023-04-18	337.00	341.00	328.56	329.00	315.17	817,346
2023-04-17	350.00	351.50	334.00	334.00	319.96	606,603
2023-04-14	351.00	351.00	345.45	346.00	331.46	606,232
2023-04-13	352.00	354.50	343.50	345.00	330.50	502,416
2023-04-12	354.00	357.00	349.50	349.50	334.81	841,297
2023-04-11	350.00	357.00	346.82	350.00	335.29	1,115,114
2023-04-06	335.50	349.50	335.50	348.00	333.38	581,937
2023-04-05	343.00	349.50	335.00	339.50	325.23	626,780
2023-04-04	346.00	351.50	343.00	345.50	330.98	515,525
2023-04-03	344.50	348.50	340.50	348.50	333.85	815,630

← NewerPage 15 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.