HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 382.00 | 392.50 | 380.00 | 390.00 | 387.97 | 1,169,728 |
| 2026-07-28 | 385.50 | 390.00 | 379.50 | 386.00 | 383.99 | 296,464 |
| 2026-07-27 | 385.50 | 389.50 | 377.50 | 387.00 | 384.98 | 227,099 |
| 2026-07-24 | 374.00 | 386.50 | 372.50 | 380.50 | 378.52 | 399,265 |
| 2026-07-23 | 394.00 | 394.00 | 373.50 | 374.00 | 372.05 | 203,940 |
| 2026-07-22 | 385.50 | 394.00 | 375.50 | 386.00 | 383.99 | 702,642 |
| 2026-07-21 | 379.50 | 382.00 | 368.00 | 380.00 | 378.02 | 910,560 |
| 2026-07-20 | 379.00 | 386.29 | 369.50 | 373.50 | 371.55 | 521,263 |
| 2026-07-17 | 393.00 | 395.00 | 378.00 | 383.50 | 381.50 | 436,854 |
| 2026-07-16 | 386.50 | 395.00 | 385.00 | 393.00 | 390.95 | 395,655 |
| 2026-07-15 | 382.00 | 388.50 | 371.26 | 385.50 | 383.49 | 328,850 |
| 2026-07-14 | 373.50 | 382.00 | 370.50 | 381.50 | 379.51 | 421,829 |
| 2026-07-13 | 370.50 | 383.13 | 364.50 | 378.00 | 376.03 | 475,870 |
| 2026-07-10 | 369.50 | 377.50 | 364.00 | 374.50 | 372.55 | 521,675 |
| 2026-07-09 | 375.50 | 375.50 | 363.00 | 363.00 | 361.11 | 1,038,810 |
| 2026-07-08 | 373.00 | 380.00 | 363.00 | 369.50 | 367.58 | 865,922 |
| 2026-07-07 | 379.00 | 382.00 | 370.00 | 376.50 | 374.54 | 465,667 |
| 2026-07-06 | 397.00 | 397.00 | 379.00 | 379.00 | 377.03 | 766,370 |
| 2026-07-03 | 395.50 | 397.67 | 387.50 | 387.50 | 385.48 | 240,274 |
| 2026-07-02 | 385.00 | 396.00 | 385.00 | 396.00 | 393.94 | 495,468 |
| 2026-07-01 | 383.50 | 396.00 | 377.17 | 389.50 | 387.47 | 2,011,429 |
| 2026-06-30 | 394.00 | 394.00 | 375.00 | 378.00 | 376.03 | 464,970 |
| 2026-06-29 | 373.00 | 393.00 | 373.00 | 382.00 | 380.01 | 864,258 |
| 2026-06-26 | 386.00 | 386.00 | 366.00 | 379.50 | 377.52 | 701,927 |
| 2026-06-25 | 378.00 | 384.04 | 369.50 | 373.50 | 371.55 | 508,120 |
| 2026-06-24 | 380.00 | 380.00 | 368.42 | 374.00 | 372.05 | 508,038 |
| 2026-06-23 | 376.00 | 383.33 | 368.90 | 371.00 | 369.07 | 1,376,394 |
| 2026-06-22 | 402.00 | 402.00 | 377.00 | 377.00 | 375.04 | 455,777 |
| 2026-06-19 | 401.50 | 404.00 | 391.50 | 399.50 | 397.42 | 2,511,049 |
| 2026-06-18 | 402.50 | 403.00 | 397.00 | 401.00 | 398.91 | 1,220,955 |
| 2026-06-17 | 395.50 | 403.00 | 388.50 | 402.50 | 400.40 | 929,878 |
| 2026-06-16 | 396.00 | 400.00 | 389.56 | 392.00 | 389.96 | 752,015 |
| 2026-06-15 | 394.00 | 401.00 | 390.50 | 397.00 | 394.93 | 1,335,202 |
| 2026-06-12 | 386.50 | 395.00 | 383.50 | 390.00 | 387.97 | 1,577,928 |
| 2026-06-11 | 386.50 | 392.00 | 383.00 | 385.00 | 382.99 | 528,421 |
| 2026-06-10 | 387.00 | 393.00 | 381.00 | 387.00 | 384.98 | 494,024 |
| 2026-06-09 | 388.50 | 392.45 | 376.50 | 385.00 | 382.99 | 726,962 |
| 2026-06-08 | 382.50 | 384.70 | 371.00 | 384.00 | 382.00 | 440,427 |
| 2026-06-05 | 407.00 | 409.50 | 380.50 | 380.50 | 378.52 | 955,809 |
| 2026-06-04 | 395.00 | 423.52 | 389.30 | 407.00 | 404.88 | 2,443,982 |
| 2026-06-03 | 394.00 | 399.00 | 385.00 | 386.00 | 383.99 | 1,356,824 |
| 2026-06-02 | 372.50 | 395.50 | 372.50 | 395.50 | 393.44 | 1,760,939 |
| 2026-06-01 | 365.00 | 376.50 | 360.50 | 373.00 | 371.06 | 971,069 |
| 2026-05-29 | 360.00 | 375.00 | 356.00 | 365.00 | 363.10 | 2,226,468 |
| 2026-05-28 | 360.50 | 364.00 | 353.00 | 360.00 | 358.13 | 1,355,727 |
| 2026-05-27 | 344.00 | 360.00 | 344.00 | 359.50 | 357.63 | 1,823,675 |
| 2026-05-26 | 329.00 | 346.50 | 329.00 | 346.50 | 344.70 | 773,359 |
| 2026-05-22 | 323.00 | 333.50 | 318.64 | 329.00 | 327.29 | 1,498,912 |
| 2026-05-21 | 328.00 | 336.00 | 322.00 | 323.00 | 321.32 | 1,090,673 |
| 2026-05-20 | 340.00 | 345.00 | 326.71 | 331.00 | 329.28 | 1,296,995 |
| 2026-05-19 | 341.00 | 352.00 | 339.50 | 340.00 | 338.23 | 2,479,365 |
| 2026-05-18 | 348.00 | 351.50 | 337.00 | 341.00 | 339.22 | 961,599 |
| 2026-05-15 | 338.00 | 350.00 | 336.00 | 350.00 | 348.18 | 978,636 |
| 2026-05-14 | 364.00 | 364.00 | 336.00 | 344.00 | 342.21 | 1,982,031 |
| 2026-05-13 | 353.00 | 367.00 | 350.50 | 351.50 | 349.67 | 814,303 |
| 2026-05-12 | 363.00 | 370.00 | 351.00 | 351.00 | 349.17 | 1,133,267 |
| 2026-05-11 | 369.00 | 372.50 | 364.50 | 365.00 | 363.10 | 737,509 |
| 2026-05-08 | 367.00 | 370.00 | 351.00 | 368.00 | 366.08 | 1,892,513 |
| 2026-05-07 | 374.00 | 384.00 | 366.50 | 370.50 | 368.57 | 1,165,980 |
| 2026-05-06 | 372.00 | 386.50 | 372.00 | 374.00 | 372.05 | 847,713 |
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.