HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 476.00 | 485.00 | 475.54 | 482.50 | 476.43 | 613,755 |
| 2025-11-07 | 476.00 | 480.00 | 475.00 | 475.00 | 469.03 | 626,945 |
| 2025-11-06 | 472.50 | 482.00 | 470.00 | 475.50 | 469.52 | 944,703 |
| 2025-11-05 | 473.50 | 475.55 | 471.75 | 473.50 | 467.54 | 810,929 |
| 2025-11-04 | 477.00 | 480.00 | 472.73 | 473.50 | 467.54 | 703,858 |
| 2025-11-03 | 481.50 | 484.50 | 477.50 | 479.50 | 473.47 | 780,571 |
| 2025-10-31 | 476.00 | 487.00 | 476.00 | 480.50 | 474.46 | 690,735 |
| 2025-10-30 | 486.50 | 486.50 | 476.00 | 478.00 | 471.99 | 1,153,467 |
| 2025-10-29 | 491.50 | 494.89 | 485.00 | 488.00 | 481.86 | 614,401 |
| 2025-10-28 | 492.00 | 496.00 | 487.00 | 488.50 | 482.36 | 838,205 |
| 2025-10-27 | 498.50 | 498.50 | 491.39 | 492.00 | 485.81 | 741,011 |
| 2025-10-24 | 492.00 | 497.50 | 490.00 | 496.50 | 490.26 | 524,248 |
| 2025-10-23 | 496.00 | 496.00 | 488.00 | 491.50 | 485.32 | 636,806 |
| 2025-10-22 | 487.00 | 494.50 | 485.92 | 492.00 | 485.81 | 508,201 |
← NewerPage 5 of 5 · 254 trading days
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.