HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 482.50 | 487.00 | 481.50 | 483.00 | 476.93 | 984,763 |
| 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 |
| 2025-10-21 | 496.00 | 496.00 | 485.71 | 487.50 | 481.37 | 618,887 |
| 2025-10-20 | 488.00 | 491.50 | 484.00 | 490.50 | 484.33 | 697,913 |
| 2025-10-17 | 494.50 | 495.00 | 480.00 | 484.50 | 478.41 | 1,517,623 |
| 2025-10-16 | 492.00 | 497.00 | 490.27 | 493.00 | 486.80 | 684,137 |
| 2025-10-15 | 491.50 | 498.00 | 488.00 | 493.50 | 487.29 | 560,726 |
| 2025-10-14 | 488.50 | 496.50 | 488.50 | 491.50 | 485.32 | 770,306 |
| 2025-10-13 | 491.50 | 497.60 | 490.50 | 495.00 | 488.77 | 732,239 |
| 2025-10-10 | 496.00 | 500.00 | 488.00 | 491.50 | 485.32 | 793,707 |
| 2025-10-09 | 495.50 | 503.00 | 495.50 | 500.00 | 493.71 | 1,189,223 |
| 2025-10-08 | 500.00 | 503.00 | 498.00 | 501.00 | 494.70 | 554,431 |
| 2025-10-07 | 504.00 | 504.00 | 499.00 | 499.00 | 492.72 | 729,881 |
| 2025-10-06 | 504.00 | 504.00 | 499.00 | 501.00 | 494.70 | 462,577 |
| 2025-10-03 | 498.00 | 505.00 | 497.00 | 500.00 | 493.71 | 636,538 |
| 2025-10-02 | 502.00 | 503.00 | 493.00 | 498.00 | 491.74 | 407,401 |
| 2025-10-01 | 500.00 | 500.00 | 491.64 | 499.00 | 492.72 | 512,180 |
| 2025-09-30 | 490.00 | 500.00 | 490.00 | 499.00 | 492.72 | 787,701 |
| 2025-09-29 | 484.50 | 497.00 | 484.50 | 497.00 | 490.75 | 727,506 |
| 2025-09-26 | 485.00 | 489.50 | 482.50 | 485.00 | 478.90 | 593,071 |
| 2025-09-25 | 487.00 | 489.50 | 482.50 | 486.00 | 479.89 | 827,602 |
| 2025-09-24 | 482.50 | 493.00 | 482.00 | 489.00 | 480.87 | 449,060 |
| 2025-09-23 | 475.50 | 487.00 | 473.45 | 485.50 | 477.43 | 916,849 |
| 2025-09-22 | 469.50 | 478.47 | 466.00 | 473.00 | 465.14 | 736,284 |
| 2025-09-19 | 483.00 | 488.00 | 466.50 | 466.50 | 458.75 | 3,174,717 |
| 2025-09-18 | 482.50 | 491.00 | 482.00 | 482.00 | 473.99 | 1,098,958 |
| 2025-09-17 | 480.00 | 487.50 | 477.00 | 487.50 | 479.40 | 834,481 |
| 2025-09-16 | 487.50 | 490.00 | 477.40 | 479.00 | 471.04 | 790,192 |
| 2025-09-15 | 496.00 | 503.00 | 482.22 | 485.50 | 477.43 | 1,230,121 |
| 2025-09-12 | 495.00 | 498.50 | 491.75 | 496.50 | 488.25 | 821,089 |
| 2025-09-11 | 490.00 | 496.00 | 486.50 | 496.00 | 487.76 | 1,592,762 |
| 2025-09-10 | 496.00 | 496.00 | 487.00 | 490.00 | 481.86 | 1,731,295 |
| 2025-09-09 | 492.50 | 496.50 | 484.50 | 485.00 | 476.94 | 580,752 |
| 2025-09-08 | 495.50 | 502.00 | 491.00 | 492.00 | 483.83 | 389,139 |
| 2025-09-05 | 496.00 | 502.00 | 495.50 | 498.00 | 489.73 | 360,854 |
| 2025-09-04 | 496.50 | 503.00 | 496.00 | 497.00 | 488.74 | 882,465 |
| 2025-09-03 | 496.00 | 502.93 | 496.00 | 497.00 | 488.74 | 663,697 |
| 2025-09-02 | 505.00 | 506.60 | 496.00 | 496.00 | 487.76 | 604,708 |
| 2025-09-01 | 504.00 | 507.00 | 500.00 | 503.00 | 494.64 | 310,721 |
| 2025-08-29 | 505.00 | 506.00 | 500.00 | 502.00 | 493.66 | 398,376 |
| 2025-08-28 | 502.00 | 507.00 | 500.00 | 502.00 | 493.66 | 809,024 |
| 2025-08-27 | 509.00 | 509.00 | 500.00 | 504.00 | 495.63 | 628,684 |
| 2025-08-26 | 507.00 | 514.60 | 500.00 | 503.00 | 494.64 | 717,476 |
| 2025-08-22 | 497.00 | 508.00 | 497.00 | 505.00 | 496.61 | 259,687 |
| 2025-08-21 | 499.00 | 503.00 | 495.50 | 503.00 | 494.64 | 458,199 |
| 2025-08-20 | 502.00 | 507.00 | 496.50 | 497.50 | 489.23 | 565,731 |
| 2025-08-19 | 507.00 | 510.00 | 500.00 | 503.00 | 494.64 | 236,119 |
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.