HG Capital Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	335.00	350.25	330.94	343.00	328.59	922,628
2023-03-30	324.50	336.20	324.50	333.50	319.48	982,467
2023-03-29	325.50	328.50	317.00	327.50	313.74	1,044,148
2023-03-28	326.50	335.50	317.00	320.50	307.03	954,276
2023-03-27	333.50	337.00	326.00	326.00	312.30	495,205
2023-03-24	335.00	339.37	326.00	326.00	312.30	932,606
2023-03-23	339.50	342.00	335.50	337.00	322.84	285,260
2023-03-22	342.00	349.50	342.00	343.00	324.27	450,141
2023-03-21	336.50	350.17	336.50	342.50	323.80	584,362
2023-03-20	341.50	343.27	332.00	337.50	319.07	881,515
2023-03-17	345.00	347.05	339.00	339.50	320.97	1,879,572
2023-03-16	346.50	351.14	336.50	339.50	320.97	821,028
2023-03-15	346.00	350.00	332.50	336.50	318.13	1,168,613
2023-03-14	330.00	354.00	328.00	347.00	328.06	985,316
2023-03-13	340.00	343.00	325.50	330.00	311.98	1,515,153
2023-03-10	342.00	342.00	335.00	337.00	318.60	763,999
2023-03-09	354.00	360.98	337.40	345.00	326.17	966,605
2023-03-08	362.50	367.00	355.00	358.50	338.93	474,330
2023-03-07	364.00	367.86	358.00	361.00	341.29	446,402
2023-03-06	364.00	365.00	357.50	364.50	344.60	434,684
2023-03-03	360.50	363.50	357.00	360.50	340.82	443,158
2023-03-02	364.50	365.00	357.88	359.50	339.87	308,158
2023-03-01	364.00	367.00	359.00	365.00	345.07	490,612
2023-02-28	359.50	363.00	356.00	363.00	343.18	398,474
2023-02-27	362.00	364.00	354.00	356.00	336.57	334,871
2023-02-24	364.00	366.00	355.50	357.50	337.98	259,117
2023-02-23	362.50	367.00	355.38	365.00	345.07	992,424
2023-02-22	365.50	372.00	353.50	353.50	334.20	416,126
2023-02-21	373.50	374.50	364.50	366.00	346.02	343,161
2023-02-20	369.00	373.50	365.00	370.00	349.80	211,418
2023-02-17	365.50	372.28	361.50	365.50	345.55	603,752
2023-02-16	368.50	373.14	365.90	371.50	351.22	284,832
2023-02-15	361.00	366.50	359.00	365.50	345.55	903,200
2023-02-14	363.00	366.00	360.00	363.00	343.18	304,911
2023-02-13	356.50	364.04	353.00	361.00	341.29	541,767
2023-02-10	365.50	367.20	353.00	357.50	337.98	622,746
2023-02-09	371.50	373.00	365.50	365.50	345.55	228,412
2023-02-08	374.50	375.00	364.10	365.00	345.07	789,614
2023-02-07	374.00	375.00	365.50	367.50	347.44	421,598
2023-02-06	372.50	377.00	370.70	376.50	355.95	292,051
2023-02-03	375.50	378.00	368.08	377.00	356.42	418,242
2023-02-02	367.00	377.00	360.80	373.00	352.64	774,160
2023-02-01	355.00	367.00	355.00	358.00	338.46	514,444
2023-01-31	360.00	364.50	352.50	356.00	336.57	980,635
2023-01-30	369.50	369.50	361.00	361.50	341.76	563,814
2023-01-27	367.00	368.78	361.05	368.00	347.91	728,842
2023-01-26	367.00	372.00	361.00	361.50	341.76	795,681
2023-01-25	369.00	370.50	358.85	362.00	342.24	952,318
2023-01-24	371.00	376.50	362.50	364.50	344.60	608,048
2023-01-23	373.50	378.00	366.00	371.00	350.75	342,349
2023-01-20	363.00	370.50	363.00	370.00	349.80	213,595
2023-01-19	373.50	384.00	358.00	367.00	346.96	679,455
2023-01-18	383.00	385.00	373.50	376.00	355.47	849,884
2023-01-17	380.00	385.00	373.50	384.00	363.04	472,971
2023-01-16	376.00	384.54	376.00	380.50	359.73	555,750
2023-01-13	370.00	379.00	369.83	377.00	356.42	538,027
2023-01-12	370.00	379.00	369.50	372.50	352.16	797,013
2023-01-11	361.00	380.50	357.50	374.00	353.58	815,815
2023-01-10	365.00	365.00	356.21	360.00	340.35	305,960
2023-01-09	358.00	365.50	353.50	363.00	343.18	941,259

← NewerPage 16 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.