HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 357.00 | 366.00 | 357.00 | 365.00 | 345.07 | 635,599 |
| 2023-01-05 | 364.50 | 366.00 | 357.57 | 361.00 | 341.29 | 420,988 |
| 2023-01-04 | 356.50 | 369.00 | 351.00 | 366.00 | 346.02 | 1,058,706 |
| 2023-01-03 | 352.00 | 361.00 | 349.50 | 352.00 | 332.78 | 1,086,416 |
| 2022-12-30 | 350.00 | 355.50 | 345.63 | 350.50 | 331.37 | 319,931 |
| 2022-12-29 | 353.00 | 353.00 | 344.21 | 352.00 | 332.78 | 431,441 |
| 2022-12-28 | 352.50 | 357.50 | 345.00 | 348.00 | 329.00 | 428,202 |
| 2022-12-23 | 352.50 | 357.50 | 350.84 | 352.50 | 333.26 | 110,987 |
| 2022-12-22 | 361.50 | 363.40 | 350.00 | 353.00 | 333.73 | 718,941 |
| 2022-12-21 | 353.00 | 359.00 | 351.00 | 357.00 | 337.51 | 340,655 |
| 2022-12-20 | 349.00 | 354.62 | 345.50 | 353.00 | 333.73 | 376,493 |
| 2022-12-19 | 359.00 | 362.00 | 349.00 | 349.00 | 329.95 | 417,224 |
| 2022-12-16 | 362.00 | 362.00 | 345.00 | 355.50 | 336.09 | 1,183,840 |
| 2022-12-15 | 358.50 | 363.00 | 350.00 | 354.00 | 334.67 | 618,274 |
| 2022-12-14 | 366.00 | 366.00 | 360.00 | 363.00 | 343.18 | 392,743 |
| 2022-12-13 | 350.00 | 365.50 | 345.88 | 360.00 | 340.35 | 1,056,680 |
| 2022-12-12 | 347.50 | 352.00 | 339.84 | 340.00 | 321.44 | 521,321 |
| 2022-12-09 | 360.00 | 361.00 | 348.73 | 349.00 | 329.95 | 346,674 |
| 2022-12-08 | 359.50 | 361.50 | 355.50 | 356.50 | 337.04 | 217,924 |
| 2022-12-07 | 359.00 | 361.50 | 353.50 | 358.50 | 338.93 | 693,978 |
| 2022-12-06 | 363.00 | 369.50 | 353.50 | 357.00 | 337.51 | 184,048 |
| 2022-12-05 | 363.00 | 365.00 | 357.00 | 357.00 | 337.51 | 197,968 |
| 2022-12-02 | 372.00 | 374.00 | 358.50 | 358.50 | 338.93 | 331,996 |
| 2022-12-01 | 366.50 | 375.00 | 363.00 | 372.50 | 352.16 | 604,851 |
| 2022-11-30 | 366.00 | 372.50 | 363.00 | 364.00 | 344.13 | 214,753 |
| 2022-11-29 | 365.00 | 366.50 | 359.20 | 364.50 | 344.60 | 305,202 |
| 2022-11-28 | 362.00 | 370.50 | 357.00 | 363.00 | 343.18 | 537,565 |
| 2022-11-25 | 362.50 | 373.50 | 359.00 | 366.00 | 346.02 | 610,845 |
| 2022-11-24 | 374.00 | 374.00 | 363.50 | 365.00 | 345.07 | 211,506 |
| 2022-11-23 | 362.50 | 369.50 | 361.00 | 366.00 | 346.02 | 254,400 |
| 2022-11-22 | 367.50 | 373.00 | 360.00 | 361.00 | 341.29 | 456,429 |
| 2022-11-21 | 365.00 | 372.50 | 362.07 | 367.00 | 346.96 | 566,773 |
| 2022-11-18 | 362.00 | 369.00 | 354.00 | 365.00 | 345.07 | 522,764 |
| 2022-11-17 | 358.00 | 369.00 | 351.00 | 355.00 | 335.62 | 427,032 |
| 2022-11-16 | 382.00 | 382.00 | 350.00 | 357.00 | 337.51 | 873,426 |
| 2022-11-15 | 380.50 | 381.50 | 369.50 | 376.00 | 355.47 | 582,333 |
| 2022-11-14 | 384.50 | 390.00 | 363.92 | 369.00 | 348.86 | 669,921 |
| 2022-11-11 | 366.50 | 387.00 | 365.00 | 380.00 | 359.25 | 1,182,802 |
| 2022-11-10 | 340.00 | 370.00 | 337.50 | 370.00 | 349.80 | 1,574,954 |
| 2022-11-09 | 340.50 | 346.50 | 336.81 | 339.50 | 320.97 | 785,981 |
| 2022-11-08 | 341.00 | 348.50 | 337.50 | 340.00 | 321.44 | 580,115 |
| 2022-11-07 | 335.00 | 347.50 | 335.00 | 340.00 | 321.44 | 408,256 |
| 2022-11-04 | 341.00 | 343.50 | 332.00 | 336.50 | 318.13 | 445,401 |
| 2022-11-03 | 343.00 | 349.50 | 332.50 | 337.50 | 319.07 | 947,037 |
| 2022-11-02 | 351.00 | 364.00 | 342.45 | 345.50 | 326.64 | 436,104 |
| 2022-11-01 | 355.50 | 363.50 | 346.50 | 349.00 | 329.95 | 623,981 |
| 2022-10-31 | 350.50 | 367.50 | 346.00 | 348.00 | 329.00 | 488,219 |
| 2022-10-28 | 361.00 | 371.50 | 351.97 | 358.50 | 338.93 | 440,032 |
| 2022-10-27 | 379.00 | 388.50 | 367.00 | 367.00 | 346.96 | 459,759 |
| 2022-10-26 | 387.50 | 390.00 | 371.50 | 390.00 | 368.71 | 1,131,163 |
| 2022-10-25 | 357.50 | 386.00 | 357.50 | 380.00 | 359.25 | 1,073,469 |
| 2022-10-24 | 341.50 | 371.25 | 341.50 | 357.00 | 337.51 | 1,166,245 |
| 2022-10-21 | 340.50 | 347.00 | 325.50 | 342.50 | 323.80 | 464,125 |
| 2022-10-20 | 346.50 | 350.38 | 338.67 | 340.50 | 321.91 | 878,386 |
| 2022-10-19 | 355.50 | 356.24 | 338.00 | 338.00 | 319.55 | 555,616 |
| 2022-10-18 | 365.00 | 373.00 | 351.50 | 355.50 | 336.09 | 452,221 |
| 2022-10-17 | 353.00 | 369.50 | 344.50 | 362.50 | 342.71 | 893,949 |
| 2022-10-14 | 343.00 | 356.00 | 341.00 | 346.00 | 327.11 | 1,128,823 |
| 2022-10-13 | 329.50 | 350.00 | 324.00 | 345.00 | 326.17 | 887,075 |
| 2022-10-12 | 326.50 | 332.32 | 316.00 | 325.00 | 307.26 | 421,710 |
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.