HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 310.00 | 321.50 | 310.00 | 319.50 | 300.04 | 394,434 |
| 2022-07-14 | 316.00 | 322.10 | 310.18 | 312.00 | 293.00 | 557,503 |
| 2022-07-13 | 336.00 | 336.00 | 312.50 | 312.50 | 293.47 | 1,390,980 |
| 2022-07-12 | 327.50 | 334.50 | 324.11 | 325.00 | 305.21 | 391,268 |
| 2022-07-11 | 325.00 | 334.00 | 325.00 | 334.00 | 313.66 | 514,124 |
| 2022-07-08 | 329.00 | 331.63 | 325.50 | 326.00 | 306.15 | 497,506 |
| 2022-07-07 | 326.50 | 331.00 | 325.04 | 330.00 | 309.90 | 385,756 |
| 2022-07-06 | 323.00 | 332.47 | 323.00 | 325.50 | 305.68 | 702,430 |
| 2022-07-05 | 327.00 | 327.00 | 319.00 | 323.00 | 303.33 | 482,634 |
| 2022-07-04 | 315.00 | 321.38 | 315.00 | 320.50 | 300.98 | 1,144,161 |
| 2022-07-01 | 324.50 | 327.50 | 315.00 | 315.00 | 295.82 | 2,023,897 |
| 2022-06-30 | 328.00 | 334.50 | 323.50 | 330.50 | 310.37 | 893,604 |
| 2022-06-29 | 340.00 | 341.88 | 331.50 | 336.00 | 315.54 | 656,386 |
| 2022-06-28 | 360.00 | 363.50 | 337.50 | 342.50 | 321.64 | 535,112 |
| 2022-06-27 | 353.00 | 357.50 | 348.30 | 356.00 | 334.32 | 674,776 |
| 2022-06-24 | 342.00 | 348.49 | 332.90 | 345.50 | 324.46 | 1,087,237 |
| 2022-06-23 | 349.00 | 349.00 | 330.00 | 333.00 | 312.72 | 803,323 |
| 2022-06-22 | 354.00 | 357.00 | 342.63 | 345.00 | 323.99 | 494,487 |
| 2022-06-21 | 356.00 | 369.50 | 355.00 | 355.00 | 333.38 | 352,270 |
| 2022-06-20 | 361.00 | 364.53 | 353.02 | 362.50 | 340.43 | 800,741 |
| 2022-06-17 | 372.00 | 379.00 | 356.00 | 360.00 | 338.08 | 1,011,662 |
| 2022-06-16 | 377.00 | 382.50 | 356.50 | 363.00 | 340.89 | 1,114,366 |
| 2022-06-15 | 373.00 | 378.50 | 365.00 | 372.50 | 349.82 | 817,300 |
| 2022-06-14 | 365.00 | 379.50 | 362.00 | 368.50 | 346.06 | 1,251,521 |
| 2022-06-13 | 374.50 | 375.90 | 357.50 | 365.00 | 342.77 | 765,196 |
| 2022-06-10 | 383.50 | 385.00 | 367.50 | 371.00 | 348.41 | 419,361 |
| 2022-06-09 | 391.50 | 395.50 | 380.00 | 382.00 | 358.74 | 426,700 |
| 2022-06-08 | 396.00 | 400.45 | 389.00 | 390.50 | 366.72 | 685,967 |
| 2022-06-07 | 395.00 | 395.00 | 383.38 | 385.50 | 362.02 | 290,933 |
| 2022-06-06 | 385.00 | 394.00 | 379.50 | 394.00 | 370.01 | 615,959 |
| 2022-06-01 | 385.00 | 385.00 | 373.00 | 375.00 | 352.16 | 1,076,127 |
| 2022-05-31 | 398.00 | 398.00 | 380.25 | 381.00 | 357.80 | 783,296 |
| 2022-05-30 | 389.00 | 406.00 | 386.50 | 390.00 | 366.25 | 946,109 |
| 2022-05-27 | 402.00 | 404.75 | 386.83 | 389.50 | 365.78 | 736,276 |
| 2022-05-26 | 402.50 | 404.50 | 398.12 | 402.50 | 377.99 | 240,027 |
| 2022-05-25 | 398.50 | 405.00 | 398.00 | 398.50 | 374.23 | 675,448 |
| 2022-05-24 | 400.50 | 404.50 | 396.50 | 400.50 | 376.11 | 1,370,852 |
| 2022-05-23 | 398.00 | 404.50 | 396.50 | 404.00 | 379.40 | 911,069 |
| 2022-05-20 | 388.50 | 403.00 | 384.00 | 393.50 | 369.54 | 505,245 |
| 2022-05-19 | 384.00 | 388.00 | 370.50 | 388.00 | 364.37 | 1,661,693 |
| 2022-05-18 | 395.00 | 405.00 | 387.00 | 387.00 | 363.43 | 478,754 |
| 2022-05-17 | 400.00 | 407.05 | 395.00 | 395.00 | 370.95 | 695,946 |
| 2022-05-16 | 388.50 | 406.50 | 384.50 | 401.00 | 376.58 | 966,820 |
| 2022-05-13 | 375.00 | 390.00 | 375.00 | 390.00 | 366.25 | 707,221 |
| 2022-05-12 | 386.50 | 388.00 | 364.50 | 373.00 | 350.29 | 573,983 |
| 2022-05-11 | 392.00 | 395.88 | 383.00 | 391.00 | 367.19 | 813,500 |
| 2022-05-10 | 396.00 | 396.00 | 383.00 | 384.50 | 361.09 | 488,098 |
| 2022-05-09 | 382.00 | 396.50 | 377.93 | 381.00 | 357.80 | 1,203,923 |
| 2022-05-06 | 390.00 | 392.11 | 374.25 | 382.00 | 358.74 | 777,025 |
| 2022-05-05 | 406.00 | 411.17 | 388.00 | 388.00 | 364.37 | 896,864 |
| 2022-05-04 | 416.50 | 416.50 | 386.50 | 392.50 | 368.60 | 889,557 |
| 2022-05-03 | 422.50 | 436.57 | 407.50 | 407.50 | 382.69 | 1,188,603 |
| 2022-04-29 | 418.00 | 430.50 | 418.00 | 426.00 | 400.06 | 549,171 |
| 2022-04-28 | 420.00 | 436.00 | 417.50 | 428.00 | 401.94 | 1,074,402 |
| 2022-04-27 | 429.50 | 429.50 | 413.00 | 414.00 | 388.79 | 1,361,675 |
| 2022-04-26 | 435.00 | 441.16 | 418.00 | 420.00 | 394.42 | 933,682 |
| 2022-04-25 | 444.00 | 450.00 | 430.50 | 433.00 | 406.63 | 2,264,072 |
| 2022-04-22 | 449.00 | 457.50 | 443.50 | 449.00 | 421.66 | 580,098 |
| 2022-04-21 | 454.00 | 455.00 | 449.00 | 454.00 | 426.35 | 420,213 |
| 2022-04-20 | 444.00 | 455.50 | 437.00 | 451.00 | 423.54 | 730,586 |
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.