HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 437.50 | 445.00 | 433.26 | 439.50 | 412.74 | 825,811 |
| 2022-04-14 | 435.50 | 439.00 | 429.50 | 439.00 | 412.27 | 540,396 |
| 2022-04-13 | 431.00 | 436.00 | 431.00 | 432.00 | 405.69 | 452,956 |
| 2022-04-12 | 432.00 | 437.50 | 424.50 | 436.50 | 409.92 | 1,541,339 |
| 2022-04-11 | 428.50 | 432.00 | 423.37 | 432.00 | 405.69 | 560,661 |
| 2022-04-08 | 426.00 | 433.50 | 422.00 | 423.00 | 397.24 | 470,274 |
| 2022-04-07 | 427.00 | 437.50 | 421.80 | 430.00 | 403.81 | 927,641 |
| 2022-04-06 | 429.50 | 435.50 | 416.56 | 424.50 | 398.65 | 905,031 |
| 2022-04-05 | 431.00 | 436.00 | 428.67 | 432.00 | 405.69 | 522,990 |
| 2022-04-04 | 432.50 | 435.80 | 426.50 | 431.50 | 405.22 | 871,077 |
| 2022-04-01 | 437.00 | 437.00 | 429.50 | 432.50 | 406.16 | 725,240 |
| 2022-03-31 | 435.50 | 437.50 | 435.00 | 435.50 | 408.98 | 2,710,080 |
| 2022-03-30 | 438.00 | 438.00 | 427.50 | 429.50 | 403.35 | 562,582 |
| 2022-03-29 | 424.00 | 437.16 | 424.00 | 436.50 | 409.92 | 861,047 |
| 2022-03-28 | 437.00 | 437.00 | 427.50 | 432.00 | 405.69 | 628,323 |
| 2022-03-25 | 421.50 | 437.00 | 420.50 | 431.50 | 405.22 | 487,572 |
| 2022-03-24 | 427.00 | 433.00 | 420.50 | 428.50 | 402.41 | 419,666 |
| 2022-03-23 | 435.00 | 436.75 | 426.95 | 432.50 | 406.16 | 1,280,634 |
| 2022-03-22 | 426.00 | 431.61 | 419.00 | 429.50 | 403.35 | 433,933 |
| 2022-03-21 | 422.00 | 425.00 | 411.00 | 424.00 | 398.18 | 327,468 |
| 2022-03-18 | 412.00 | 415.04 | 401.00 | 415.00 | 389.73 | 2,115,254 |
| 2022-03-17 | 420.00 | 421.50 | 407.00 | 409.50 | 384.56 | 1,126,099 |
| 2022-03-16 | 420.00 | 430.50 | 416.80 | 420.00 | 389.73 | 1,258,434 |
| 2022-03-15 | 407.50 | 415.00 | 403.45 | 414.50 | 384.62 | 932,796 |
| 2022-03-14 | 410.00 | 418.00 | 402.50 | 407.00 | 377.67 | 982,421 |
| 2022-03-11 | 407.00 | 429.00 | 405.00 | 414.00 | 384.16 | 515,813 |
| 2022-03-10 | 420.00 | 425.50 | 402.38 | 403.00 | 373.95 | 810,648 |
| 2022-03-09 | 405.00 | 425.00 | 402.00 | 421.00 | 390.66 | 1,007,737 |
| 2022-03-08 | 371.00 | 410.00 | 371.00 | 400.00 | 371.17 | 1,040,637 |
| 2022-03-07 | 368.00 | 395.00 | 353.51 | 384.00 | 356.32 | 1,778,991 |
| 2022-03-04 | 389.00 | 389.00 | 368.50 | 379.00 | 351.68 | 1,382,818 |
| 2022-03-03 | 409.00 | 411.00 | 386.04 | 389.00 | 360.96 | 867,910 |
| 2022-03-02 | 402.00 | 417.74 | 390.36 | 409.00 | 379.52 | 600,212 |
| 2022-03-01 | 413.50 | 417.50 | 397.00 | 397.50 | 368.85 | 746,092 |
| 2022-02-28 | 416.00 | 420.00 | 406.00 | 417.00 | 386.94 | 587,562 |
| 2022-02-25 | 395.00 | 423.00 | 394.50 | 418.00 | 387.87 | 1,126,311 |
| 2022-02-24 | 402.50 | 405.00 | 386.50 | 394.50 | 366.07 | 1,157,381 |
| 2022-02-23 | 400.50 | 421.50 | 400.00 | 412.50 | 382.77 | 1,212,029 |
| 2022-02-22 | 406.50 | 408.50 | 399.00 | 404.00 | 374.88 | 704,488 |
| 2022-02-21 | 421.50 | 425.29 | 408.50 | 413.50 | 383.70 | 531,310 |
| 2022-02-18 | 419.00 | 432.50 | 417.00 | 421.00 | 390.66 | 466,235 |
| 2022-02-17 | 430.50 | 430.50 | 419.00 | 426.00 | 395.30 | 356,370 |
| 2022-02-16 | 427.50 | 436.00 | 427.50 | 429.50 | 398.54 | 1,047,963 |
| 2022-02-15 | 420.00 | 436.50 | 417.00 | 435.00 | 403.65 | 395,303 |
| 2022-02-14 | 426.00 | 432.12 | 407.50 | 420.00 | 389.73 | 615,182 |
| 2022-02-11 | 439.00 | 442.85 | 426.00 | 430.00 | 399.01 | 1,075,271 |
| 2022-02-10 | 440.00 | 445.02 | 432.50 | 439.00 | 407.36 | 2,084,293 |
| 2022-02-09 | 425.00 | 437.00 | 423.88 | 435.50 | 404.11 | 1,921,850 |
| 2022-02-08 | 432.50 | 432.50 | 422.32 | 424.00 | 393.44 | 588,161 |
| 2022-02-07 | 424.00 | 430.00 | 422.50 | 427.50 | 396.69 | 616,866 |
| 2022-02-04 | 432.50 | 439.33 | 424.50 | 424.50 | 393.90 | 965,064 |
| 2022-02-03 | 428.50 | 432.50 | 424.00 | 430.00 | 399.01 | 743,510 |
| 2022-02-02 | 423.50 | 440.00 | 422.00 | 427.50 | 396.69 | 865,034 |
| 2022-02-01 | 422.50 | 429.50 | 421.20 | 426.00 | 395.30 | 1,216,317 |
| 2022-01-31 | 400.00 | 420.00 | 396.00 | 418.00 | 387.87 | 1,750,172 |
| 2022-01-28 | 391.00 | 401.50 | 382.00 | 401.50 | 372.56 | 1,914,635 |
| 2022-01-27 | 388.00 | 391.00 | 382.65 | 386.50 | 358.64 | 648,774 |
| 2022-01-26 | 396.00 | 399.94 | 389.50 | 392.50 | 364.21 | 1,006,472 |
| 2022-01-25 | 389.50 | 396.00 | 385.00 | 387.00 | 359.11 | 730,518 |
| 2022-01-24 | 400.00 | 400.00 | 370.72 | 385.00 | 357.25 | 1,684,155 |
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.