HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 380.50 | 389.50 | 367.25 | 372.00 | 370.06 | 1,555,390 |
| 2026-05-01 | 374.00 | 379.75 | 357.69 | 375.00 | 373.05 | 882,845 |
| 2026-04-30 | 349.50 | 374.63 | 345.00 | 371.00 | 369.07 | 1,614,140 |
| 2026-04-29 | 362.00 | 368.50 | 345.50 | 350.00 | 348.18 | 1,882,872 |
| 2026-04-28 | 370.00 | 371.50 | 360.00 | 361.00 | 359.12 | 789,257 |
| 2026-04-27 | 363.50 | 376.00 | 363.50 | 368.00 | 366.08 | 1,665,913 |
| 2026-04-24 | 377.50 | 390.50 | 362.00 | 365.00 | 363.10 | 2,640,916 |
| 2026-04-23 | 384.00 | 394.50 | 376.44 | 376.50 | 374.54 | 551,535 |
| 2026-04-22 | 383.00 | 392.00 | 383.00 | 384.00 | 382.00 | 616,354 |
| 2026-04-21 | 386.00 | 393.00 | 383.43 | 383.50 | 381.50 | 659,434 |
| 2026-04-20 | 390.00 | 394.50 | 382.50 | 386.00 | 383.99 | 775,353 |
| 2026-04-17 | 383.50 | 396.50 | 380.00 | 390.00 | 387.97 | 1,260,636 |
| 2026-04-16 | 388.00 | 395.00 | 384.50 | 386.00 | 383.99 | 1,835,609 |
| 2026-04-15 | 384.50 | 393.50 | 382.63 | 387.00 | 384.98 | 438,248 |
| 2026-04-14 | 370.00 | 385.00 | 367.00 | 385.00 | 382.99 | 1,140,192 |
| 2026-04-13 | 370.00 | 378.00 | 365.50 | 367.00 | 365.09 | 1,047,268 |
| 2026-04-10 | 370.00 | 379.50 | 365.50 | 369.00 | 367.08 | 943,407 |
| 2026-04-09 | 390.00 | 390.00 | 370.00 | 370.00 | 368.07 | 610,612 |
| 2026-04-08 | 386.50 | 394.07 | 377.50 | 380.00 | 378.02 | 963,505 |
| 2026-04-07 | 381.00 | 388.50 | 373.00 | 376.00 | 374.04 | 1,214,956 |
| 2026-04-02 | 389.50 | 396.38 | 381.00 | 381.00 | 379.02 | 1,026,809 |
| 2026-04-01 | 392.00 | 398.00 | 389.00 | 392.00 | 389.96 | 935,200 |
| 2026-03-31 | 390.00 | 394.00 | 384.50 | 388.00 | 385.98 | 1,894,467 |
| 2026-03-30 | 387.50 | 388.00 | 373.00 | 385.00 | 382.99 | 2,127,909 |
| 2026-03-27 | 400.00 | 400.00 | 375.00 | 375.00 | 373.05 | 776,041 |
| 2026-03-26 | 400.00 | 400.00 | 393.00 | 394.50 | 392.45 | 852,799 |
| 2026-03-25 | 400.00 | 405.00 | 394.00 | 398.00 | 395.93 | 1,512,863 |
| 2026-03-24 | 400.00 | 400.00 | 391.00 | 399.00 | 396.92 | 566,911 |
| 2026-03-23 | 404.00 | 405.00 | 387.50 | 397.00 | 394.93 | 1,084,375 |
| 2026-03-20 | 405.00 | 411.00 | 398.50 | 410.00 | 407.86 | 2,542,561 |
| 2026-03-19 | 407.00 | 407.00 | 397.00 | 402.00 | 399.91 | 1,724,772 |
| 2026-03-18 | 410.00 | 417.00 | 399.19 | 405.00 | 399.91 | 1,177,052 |
| 2026-03-17 | 408.00 | 413.50 | 401.55 | 407.50 | 402.37 | 820,105 |
| 2026-03-16 | 405.00 | 408.50 | 399.00 | 405.00 | 399.91 | 733,718 |
| 2026-03-13 | 405.00 | 413.00 | 400.00 | 403.50 | 398.43 | 676,324 |
| 2026-03-12 | 410.00 | 418.00 | 403.50 | 403.50 | 398.43 | 650,547 |
| 2026-03-11 | 407.00 | 421.00 | 389.00 | 410.00 | 404.84 | 6,099,694 |
| 2026-03-10 | 403.00 | 405.00 | 397.00 | 399.50 | 394.48 | 2,276,984 |
| 2026-03-09 | 401.50 | 403.00 | 395.50 | 398.00 | 392.99 | 1,552,724 |
| 2026-03-06 | 414.00 | 422.50 | 396.00 | 400.00 | 394.97 | 3,870,225 |
| 2026-03-05 | 411.00 | 423.50 | 404.50 | 419.50 | 414.22 | 1,081,571 |
| 2026-03-04 | 402.00 | 411.00 | 400.00 | 411.00 | 405.83 | 516,225 |
| 2026-03-03 | 406.00 | 406.00 | 398.50 | 402.00 | 396.94 | 558,032 |
| 2026-03-02 | 399.00 | 405.50 | 399.00 | 405.00 | 399.91 | 791,107 |
| 2026-02-27 | 422.00 | 425.67 | 398.00 | 398.00 | 392.99 | 1,585,547 |
| 2026-02-26 | 425.00 | 425.00 | 414.16 | 422.00 | 416.69 | 786,487 |
| 2026-02-25 | 396.00 | 428.85 | 389.00 | 426.50 | 421.14 | 1,242,934 |
| 2026-02-24 | 430.00 | 432.00 | 390.50 | 390.50 | 385.59 | 3,125,330 |
| 2026-02-23 | 442.00 | 442.50 | 430.00 | 430.00 | 424.59 | 1,082,181 |
| 2026-02-20 | 441.50 | 442.50 | 435.00 | 442.50 | 436.93 | 1,274,249 |
| 2026-02-19 | 447.00 | 458.00 | 432.24 | 439.00 | 433.48 | 2,522,978 |
| 2026-02-18 | 463.50 | 467.50 | 426.50 | 453.50 | 447.80 | 3,005,857 |
| 2026-02-17 | 471.00 | 472.00 | 459.50 | 472.00 | 466.06 | 3,107,830 |
| 2026-02-16 | 468.00 | 472.00 | 467.30 | 470.50 | 464.58 | 1,654,733 |
| 2026-02-13 | 461.50 | 468.00 | 460.00 | 467.50 | 461.62 | 3,621,157 |
| 2026-02-12 | 461.00 | 463.50 | 455.00 | 462.00 | 456.19 | 5,764,537 |
| 2026-02-11 | 461.50 | 470.00 | 456.00 | 465.00 | 459.15 | 1,915,044 |
| 2026-02-10 | 465.00 | 470.00 | 454.50 | 470.00 | 464.09 | 2,523,320 |
| 2026-02-09 | 422.00 | 460.00 | 422.00 | 455.50 | 449.77 | 4,852,437 |
| 2026-02-06 | 421.00 | 431.00 | 414.00 | 427.50 | 422.12 | 7,153,023 |
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.