HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 334.50 | 338.90 | 326.00 | 326.50 | 308.68 | 378,020 |
| 2022-10-10 | 345.50 | 348.50 | 328.10 | 334.50 | 316.24 | 901,369 |
| 2022-10-07 | 333.50 | 352.00 | 333.50 | 348.00 | 329.00 | 394,548 |
| 2022-10-06 | 348.00 | 348.00 | 334.00 | 339.00 | 320.49 | 251,335 |
| 2022-10-05 | 349.00 | 358.50 | 338.50 | 340.00 | 321.44 | 795,971 |
| 2022-10-04 | 350.00 | 362.99 | 346.65 | 351.00 | 331.84 | 711,642 |
| 2022-10-03 | 337.00 | 347.00 | 332.50 | 346.50 | 327.58 | 383,675 |
| 2022-09-30 | 327.50 | 341.00 | 324.30 | 340.00 | 321.44 | 1,035,878 |
| 2022-09-29 | 343.00 | 346.37 | 324.00 | 327.50 | 309.62 | 944,762 |
| 2022-09-28 | 339.00 | 350.33 | 323.00 | 343.00 | 324.27 | 1,121,752 |
| 2022-09-27 | 344.50 | 351.70 | 334.50 | 342.00 | 323.33 | 564,152 |
| 2022-09-26 | 341.00 | 354.75 | 336.00 | 338.00 | 319.55 | 679,319 |
| 2022-09-23 | 357.00 | 369.00 | 335.50 | 350.00 | 330.89 | 1,255,055 |
| 2022-09-22 | 374.00 | 374.00 | 356.50 | 360.00 | 340.35 | 458,527 |
| 2022-09-21 | 374.50 | 375.00 | 372.00 | 375.00 | 352.16 | 605,201 |
| 2022-09-20 | 373.50 | 379.00 | 364.50 | 369.50 | 347.00 | 328,580 |
| 2022-09-16 | 375.50 | 380.00 | 369.10 | 375.00 | 352.16 | 3,691,937 |
| 2022-09-15 | 387.00 | 390.00 | 375.00 | 375.00 | 352.16 | 508,624 |
| 2022-09-14 | 391.50 | 398.00 | 380.00 | 380.00 | 356.86 | 929,522 |
| 2022-09-13 | 400.00 | 417.00 | 393.00 | 400.00 | 375.64 | 2,018,253 |
| 2022-09-12 | 379.00 | 405.00 | 375.00 | 399.00 | 374.70 | 645,511 |
| 2022-09-09 | 360.00 | 378.00 | 360.00 | 368.50 | 346.06 | 496,089 |
| 2022-09-08 | 362.50 | 369.00 | 355.00 | 360.00 | 338.08 | 779,969 |
| 2022-09-07 | 369.00 | 369.00 | 356.50 | 358.00 | 336.20 | 460,273 |
| 2022-09-06 | 362.00 | 371.00 | 357.50 | 360.00 | 338.08 | 854,258 |
| 2022-09-05 | 362.00 | 368.00 | 362.00 | 363.50 | 341.36 | 547,303 |
| 2022-09-02 | 367.50 | 368.50 | 359.50 | 368.50 | 346.06 | 359,318 |
| 2022-09-01 | 370.00 | 374.57 | 360.00 | 360.00 | 338.08 | 865,261 |
| 2022-08-31 | 376.00 | 378.00 | 370.00 | 374.00 | 351.23 | 468,551 |
| 2022-08-30 | 377.00 | 388.70 | 373.88 | 376.00 | 353.10 | 599,260 |
| 2022-08-26 | 376.00 | 387.00 | 371.00 | 374.50 | 351.69 | 601,953 |
| 2022-08-25 | 364.00 | 374.00 | 361.50 | 372.00 | 349.35 | 315,081 |
| 2022-08-24 | 361.50 | 363.93 | 353.00 | 363.00 | 340.89 | 619,321 |
| 2022-08-23 | 372.00 | 377.49 | 355.50 | 355.50 | 333.85 | 903,561 |
| 2022-08-22 | 379.50 | 380.00 | 366.00 | 374.00 | 351.23 | 562,127 |
| 2022-08-19 | 384.00 | 387.00 | 370.00 | 370.00 | 347.47 | 571,869 |
| 2022-08-18 | 385.00 | 385.12 | 374.00 | 380.00 | 356.86 | 405,341 |
| 2022-08-17 | 407.00 | 407.00 | 375.61 | 381.50 | 358.27 | 553,612 |
| 2022-08-16 | 414.50 | 416.33 | 397.00 | 398.00 | 373.76 | 553,049 |
| 2022-08-15 | 408.50 | 418.00 | 404.00 | 414.00 | 388.79 | 638,625 |
| 2022-08-12 | 395.00 | 407.50 | 394.50 | 402.50 | 377.99 | 543,962 |
| 2022-08-11 | 392.00 | 405.50 | 390.33 | 399.50 | 375.17 | 829,616 |
| 2022-08-10 | 378.00 | 391.00 | 371.00 | 389.00 | 365.31 | 457,738 |
| 2022-08-09 | 379.00 | 380.33 | 370.00 | 370.50 | 347.94 | 692,523 |
| 2022-08-08 | 373.50 | 381.78 | 370.68 | 379.50 | 356.39 | 611,483 |
| 2022-08-05 | 376.00 | 379.65 | 371.37 | 379.50 | 356.39 | 496,785 |
| 2022-08-04 | 359.50 | 376.00 | 357.00 | 372.00 | 349.35 | 414,330 |
| 2022-08-03 | 362.50 | 366.00 | 358.00 | 364.00 | 341.83 | 307,643 |
| 2022-08-02 | 362.00 | 372.66 | 359.00 | 364.00 | 341.83 | 594,559 |
| 2022-08-01 | 379.50 | 389.26 | 362.50 | 366.00 | 343.71 | 315,227 |
| 2022-07-29 | 382.00 | 386.00 | 375.00 | 376.50 | 353.57 | 493,093 |
| 2022-07-28 | 376.00 | 381.50 | 364.05 | 381.00 | 357.80 | 810,782 |
| 2022-07-27 | 369.50 | 374.00 | 366.10 | 372.50 | 349.82 | 308,832 |
| 2022-07-26 | 360.00 | 366.13 | 358.50 | 365.00 | 342.77 | 814,018 |
| 2022-07-25 | 357.00 | 364.00 | 357.00 | 364.00 | 341.83 | 781,800 |
| 2022-07-22 | 362.00 | 362.00 | 353.50 | 359.50 | 337.61 | 499,974 |
| 2022-07-21 | 347.00 | 363.00 | 346.50 | 360.00 | 338.08 | 580,209 |
| 2022-07-20 | 333.00 | 350.00 | 333.00 | 350.00 | 328.69 | 493,857 |
| 2022-07-19 | 328.00 | 345.65 | 328.00 | 341.50 | 320.70 | 534,637 |
| 2022-07-18 | 325.00 | 330.80 | 322.00 | 328.00 | 308.03 | 457,642 |
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.