HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 380.00 | 413.56 | 377.50 | 403.50 | 398.43 | 5,937,323 |
| 2026-02-04 | 405.00 | 407.45 | 365.50 | 380.00 | 375.22 | 13,606,579 |
| 2026-02-03 | 453.00 | 457.50 | 398.50 | 405.00 | 399.91 | 6,910,525 |
| 2026-02-02 | 451.00 | 457.95 | 451.00 | 455.00 | 449.28 | 827,563 |
| 2026-01-30 | 472.00 | 475.00 | 451.00 | 452.00 | 446.32 | 5,100,247 |
| 2026-01-29 | 485.50 | 492.50 | 471.45 | 472.00 | 466.06 | 1,222,979 |
| 2026-01-28 | 505.00 | 508.00 | 485.00 | 485.00 | 478.90 | 1,180,453 |
| 2026-01-27 | 505.00 | 509.00 | 504.28 | 507.00 | 500.62 | 663,699 |
| 2026-01-26 | 502.00 | 505.00 | 501.00 | 502.00 | 495.69 | 783,691 |
| 2026-01-23 | 500.00 | 503.03 | 494.67 | 502.00 | 495.69 | 390,835 |
| 2026-01-22 | 504.00 | 507.00 | 497.50 | 501.00 | 494.70 | 1,205,647 |
| 2026-01-21 | 494.00 | 502.00 | 494.00 | 500.00 | 493.71 | 443,554 |
| 2026-01-20 | 493.00 | 497.50 | 489.50 | 496.00 | 489.76 | 399,231 |
| 2026-01-19 | 503.00 | 507.00 | 489.08 | 493.50 | 487.29 | 433,961 |
| 2026-01-16 | 506.00 | 512.00 | 503.00 | 506.00 | 499.64 | 522,132 |
| 2026-01-15 | 506.00 | 512.00 | 505.00 | 508.00 | 501.61 | 306,609 |
| 2026-01-14 | 505.00 | 509.39 | 503.00 | 506.00 | 499.64 | 170,999 |
| 2026-01-13 | 508.00 | 509.00 | 504.00 | 505.00 | 498.65 | 384,993 |
| 2026-01-12 | 509.00 | 510.34 | 503.00 | 509.00 | 502.60 | 540,172 |
| 2026-01-09 | 510.00 | 510.00 | 504.00 | 509.00 | 502.60 | 584,706 |
| 2026-01-08 | 505.00 | 508.00 | 505.00 | 507.00 | 500.62 | 355,795 |
| 2026-01-07 | 503.00 | 509.00 | 503.00 | 505.00 | 498.65 | 327,245 |
| 2026-01-06 | 507.00 | 510.00 | 506.00 | 508.00 | 501.61 | 369,810 |
| 2026-01-05 | 505.00 | 509.03 | 501.00 | 507.00 | 500.62 | 535,393 |
| 2026-01-02 | 509.00 | 511.00 | 504.00 | 504.00 | 497.66 | 244,032 |
| 2025-12-31 | 509.00 | 512.00 | 507.00 | 507.00 | 500.62 | 85,738 |
| 2025-12-30 | 507.00 | 511.00 | 506.00 | 508.00 | 501.61 | 138,036 |
| 2025-12-29 | 506.00 | 511.00 | 504.44 | 507.00 | 500.62 | 188,385 |
| 2025-12-24 | 503.00 | 508.00 | 500.00 | 507.00 | 500.62 | 112,378 |
| 2025-12-23 | 506.00 | 509.54 | 502.00 | 505.00 | 498.65 | 326,116 |
| 2025-12-22 | 503.00 | 506.00 | 497.00 | 506.00 | 499.64 | 598,843 |
| 2025-12-19 | 500.00 | 506.00 | 495.00 | 503.00 | 496.67 | 751,089 |
| 2025-12-18 | 495.50 | 501.00 | 495.00 | 499.00 | 492.72 | 367,294 |
| 2025-12-17 | 499.00 | 505.00 | 496.60 | 497.00 | 490.75 | 537,672 |
| 2025-12-16 | 502.00 | 506.00 | 500.00 | 500.00 | 493.71 | 851,450 |
| 2025-12-15 | 500.00 | 505.00 | 495.00 | 503.00 | 496.67 | 317,980 |
| 2025-12-12 | 491.50 | 497.00 | 489.00 | 496.00 | 489.76 | 507,534 |
| 2025-12-11 | 485.50 | 491.50 | 483.00 | 490.00 | 483.84 | 954,630 |
| 2025-12-10 | 484.00 | 487.00 | 483.00 | 483.00 | 476.93 | 314,549 |
| 2025-12-09 | 488.00 | 488.00 | 484.00 | 485.00 | 478.90 | 458,705 |
| 2025-12-08 | 485.00 | 487.00 | 483.00 | 485.50 | 479.39 | 814,752 |
| 2025-12-05 | 486.00 | 487.00 | 483.00 | 484.00 | 477.91 | 444,839 |
| 2025-12-04 | 484.00 | 486.00 | 481.00 | 484.00 | 477.91 | 526,191 |
| 2025-12-03 | 483.50 | 488.00 | 478.50 | 486.00 | 479.89 | 565,001 |
| 2025-12-02 | 490.00 | 492.00 | 483.00 | 484.00 | 477.91 | 314,636 |
| 2025-12-01 | 493.00 | 493.50 | 484.50 | 488.00 | 481.86 | 189,544 |
| 2025-11-28 | 486.50 | 492.50 | 485.50 | 492.50 | 486.31 | 529,946 |
| 2025-11-27 | 485.50 | 489.54 | 482.00 | 489.50 | 483.34 | 562,828 |
| 2025-11-26 | 479.00 | 485.50 | 476.00 | 485.50 | 479.39 | 444,355 |
| 2025-11-25 | 473.50 | 479.00 | 471.99 | 479.00 | 472.98 | 671,213 |
| 2025-11-24 | 472.50 | 477.00 | 470.60 | 474.00 | 468.04 | 793,686 |
| 2025-11-21 | 464.00 | 473.00 | 461.50 | 472.50 | 466.56 | 676,620 |
| 2025-11-20 | 469.50 | 471.00 | 463.00 | 464.50 | 458.66 | 457,643 |
| 2025-11-19 | 467.00 | 471.00 | 462.00 | 462.00 | 456.19 | 528,656 |
| 2025-11-18 | 471.50 | 476.50 | 466.00 | 467.50 | 461.62 | 557,171 |
| 2025-11-17 | 476.00 | 479.50 | 472.00 | 473.50 | 467.54 | 457,569 |
| 2025-11-14 | 480.50 | 481.50 | 470.50 | 476.50 | 470.51 | 929,437 |
| 2025-11-13 | 487.00 | 487.00 | 481.00 | 482.00 | 475.94 | 625,111 |
| 2025-11-12 | 486.00 | 487.00 | 482.00 | 482.50 | 476.43 | 661,244 |
| 2025-11-11 | 482.50 | 487.00 | 481.50 | 483.00 | 476.93 | 984,763 |
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.