HG Capital Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	414.50	414.50	393.50	395.00	366.53	1,411,664
2022-01-20	420.50	420.50	416.50	417.00	386.94	596,696
2022-01-19	417.00	423.00	417.00	420.00	389.73	550,231
2022-01-18	424.50	430.50	418.00	418.00	387.87	540,020
2022-01-17	427.50	432.12	425.50	427.00	396.22	1,181,502
2022-01-14	426.50	431.50	425.00	427.50	396.69	741,778
2022-01-13	433.50	436.00	427.50	427.50	396.69	539,487
2022-01-12	434.00	436.13	429.50	429.50	398.54	590,717
2022-01-11	433.50	435.00	428.50	430.00	399.01	690,608
2022-01-10	434.00	438.00	428.50	428.50	397.62	542,692
2022-01-07	437.00	438.00	433.00	438.00	406.43	466,581
2022-01-06	437.50	438.75	432.70	433.00	401.79	607,487
2022-01-05	445.50	446.00	440.00	440.50	408.75	606,935
2022-01-04	428.00	445.50	425.95	444.00	412.00	994,272
2021-12-31	419.00	422.00	418.50	420.50	390.19	405,067
2021-12-30	413.00	421.00	413.00	420.50	390.19	263,644
2021-12-29	420.00	427.50	418.00	418.00	387.87	451,928
2021-12-24	419.50	420.50	418.00	420.00	389.73	190,183
2021-12-23	419.00	421.50	419.00	419.50	389.26	332,815
2021-12-22	420.00	422.00	418.00	418.00	387.87	1,360,050
2021-12-21	423.50	423.50	418.50	420.00	389.73	513,004
2021-12-20	420.00	421.00	417.54	419.50	389.26	735,157
2021-12-17	420.00	423.00	418.32	421.00	390.66	1,994,812
2021-12-16	419.50	421.00	419.50	420.00	389.73	653,259
2021-12-15	417.00	421.50	413.04	415.50	385.55	638,188
2021-12-14	421.50	421.50	417.50	418.00	387.87	597,484
2021-12-13	419.00	421.00	417.53	421.00	390.66	474,977
2021-12-10	420.00	422.00	419.00	419.00	388.80	397,391
2021-12-09	419.50	421.00	418.48	421.00	390.66	4,970,089
2021-12-08	420.50	420.90	418.50	420.00	389.73	448,790
2021-12-07	421.00	421.00	418.00	420.00	389.73	751,098
2021-12-06	419.50	421.50	419.00	419.50	389.26	412,125
2021-12-03	417.00	421.50	416.73	420.00	389.73	276,399
2021-12-02	418.50	421.50	414.50	419.50	389.26	471,242
2021-12-01	420.00	422.00	416.50	421.00	390.66	712,408
2021-11-30	420.00	421.00	411.50	417.00	386.94	727,060
2021-11-29	424.00	424.50	418.50	421.00	390.66	621,813
2021-11-26	415.00	420.50	411.00	418.50	388.34	1,494,082
2021-11-25	424.00	424.00	420.10	420.50	390.19	733,803
2021-11-24	419.50	422.00	415.50	421.00	390.66	354,499
2021-11-23	420.00	423.50	416.00	418.50	388.34	399,030
2021-11-22	425.00	425.00	420.39	423.00	392.51	1,187,183
2021-11-19	424.00	424.00	420.00	421.50	391.12	558,996
2021-11-18	422.50	424.00	420.00	422.00	391.58	392,101
2021-11-17	420.50	423.50	420.00	422.50	392.05	269,114
2021-11-16	429.50	429.50	420.00	420.00	389.73	649,060
2021-11-15	425.00	425.00	418.50	421.00	390.66	543,735
2021-11-12	430.00	430.00	422.50	425.00	394.37	782,592
2021-11-11	419.50	429.50	418.50	425.50	394.83	1,977,162
2021-11-10	405.00	420.00	405.00	419.00	388.80	609,459
2021-11-09	415.00	417.50	409.00	409.00	379.52	790,704
2021-11-08	410.00	417.26	407.61	413.50	383.70	360,519
2021-11-05	406.00	416.50	406.00	415.00	385.09	569,511
2021-11-04	393.50	413.00	393.50	406.00	376.74	479,301
2021-11-03	394.00	396.10	388.50	393.50	365.14	281,550
2021-11-02	397.00	402.00	395.00	395.00	366.53	729,663
2021-11-01	391.00	400.50	382.07	399.00	370.24	930,062
2021-10-29	383.50	391.00	382.07	386.00	358.18	382,162
2021-10-28	383.00	389.00	378.28	385.50	357.72	690,983
2021-10-27	382.00	382.00	378.90	380.00	352.61	881,915

← NewerPage 21 of 22 · 1,269 trading daysOlder →

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.