HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 504.00 | 506.00 | 499.00 | 506.00 | 497.59 | 913,695 |
| 2025-08-15 | 508.00 | 511.00 | 501.83 | 502.00 | 493.66 | 282,303 |
| 2025-08-14 | 511.00 | 518.00 | 503.00 | 504.00 | 495.63 | 345,604 |
| 2025-08-13 | 520.00 | 520.00 | 511.00 | 511.00 | 502.51 | 425,297 |
| 2025-08-12 | 521.00 | 524.00 | 514.00 | 515.00 | 506.44 | 318,446 |
| 2025-08-11 | 522.00 | 524.00 | 515.00 | 522.00 | 513.33 | 307,531 |
| 2025-08-08 | 520.00 | 522.00 | 514.00 | 522.00 | 513.33 | 240,818 |
| 2025-08-07 | 517.00 | 522.00 | 512.00 | 514.00 | 505.46 | 245,425 |
| 2025-08-06 | 515.00 | 519.00 | 511.64 | 516.00 | 507.43 | 325,645 |
| 2025-08-05 | 516.00 | 516.00 | 510.00 | 512.00 | 503.49 | 486,995 |
| 2025-08-04 | 515.00 | 518.00 | 510.00 | 510.00 | 501.53 | 971,269 |
| 2025-08-01 | 520.00 | 523.00 | 509.40 | 511.00 | 502.51 | 444,992 |
| 2025-07-31 | 520.00 | 524.42 | 514.00 | 522.00 | 513.33 | 868,798 |
| 2025-07-30 | 513.00 | 517.99 | 508.00 | 514.00 | 505.46 | 421,350 |
| 2025-07-29 | 515.00 | 517.00 | 508.00 | 512.00 | 503.49 | 512,379 |
| 2025-07-28 | 525.00 | 530.00 | 513.00 | 513.00 | 504.48 | 673,669 |
| 2025-07-25 | 518.00 | 522.00 | 510.00 | 517.00 | 508.41 | 445,918 |
| 2025-07-24 | 514.00 | 519.00 | 510.00 | 519.00 | 510.38 | 793,238 |
| 2025-07-23 | 510.00 | 515.00 | 506.00 | 510.00 | 501.53 | 410,017 |
| 2025-07-22 | 522.00 | 522.00 | 507.00 | 509.00 | 500.54 | 429,549 |
| 2025-07-21 | 520.76 | 523.00 | 516.04 | 520.00 | 511.36 | 345,183 |
| 2025-07-18 | 512.00 | 522.06 | 512.00 | 521.00 | 512.34 | 488,593 |
| 2025-07-17 | 510.00 | 519.00 | 507.00 | 517.00 | 508.41 | 392,343 |
| 2025-07-16 | 507.00 | 515.00 | 504.00 | 509.00 | 500.54 | 269,355 |
| 2025-07-15 | 516.00 | 519.00 | 509.00 | 509.00 | 500.54 | 271,875 |
| 2025-07-14 | 513.00 | 519.00 | 511.00 | 516.00 | 507.43 | 428,378 |
| 2025-07-11 | 509.00 | 517.00 | 509.00 | 514.00 | 505.46 | 593,372 |
| 2025-07-10 | 502.00 | 512.38 | 502.00 | 510.00 | 501.53 | 622,258 |
| 2025-07-09 | 504.00 | 517.00 | 500.00 | 507.00 | 498.58 | 393,665 |
| 2025-07-08 | 502.00 | 505.00 | 498.00 | 504.00 | 495.63 | 313,730 |
| 2025-07-07 | 508.00 | 508.00 | 498.00 | 498.00 | 489.73 | 249,414 |
| 2025-07-04 | 507.00 | 508.00 | 501.00 | 501.00 | 492.68 | 188,279 |
| 2025-07-03 | 503.00 | 508.00 | 499.00 | 507.00 | 498.58 | 587,012 |
| 2025-07-02 | 518.00 | 520.00 | 497.50 | 501.00 | 492.68 | 754,429 |
| 2025-07-01 | 516.00 | 519.00 | 511.10 | 519.00 | 510.38 | 641,860 |
| 2025-06-30 | 516.00 | 519.25 | 512.00 | 515.00 | 506.44 | 532,354 |
| 2025-06-27 | 505.00 | 520.00 | 505.00 | 514.00 | 505.46 | 1,744,797 |
| 2025-06-26 | 490.00 | 505.04 | 488.68 | 505.00 | 496.61 | 419,435 |
| 2025-06-25 | 493.50 | 494.00 | 485.00 | 488.00 | 479.89 | 485,243 |
| 2025-06-24 | 484.00 | 493.50 | 484.00 | 491.50 | 483.33 | 1,910,567 |
| 2025-06-23 | 490.00 | 490.31 | 480.00 | 480.00 | 472.02 | 572,580 |
| 2025-06-20 | 490.00 | 492.50 | 487.50 | 489.00 | 480.87 | 1,951,974 |
| 2025-06-19 | 492.50 | 493.00 | 483.50 | 490.00 | 481.86 | 401,617 |
| 2025-06-18 | 492.00 | 495.00 | 484.50 | 488.00 | 479.89 | 717,243 |
| 2025-06-17 | 498.00 | 502.00 | 490.87 | 491.00 | 482.84 | 350,957 |
| 2025-06-16 | 503.00 | 507.06 | 495.90 | 501.00 | 492.68 | 575,039 |
| 2025-06-13 | 501.00 | 505.09 | 497.00 | 497.50 | 489.23 | 318,078 |
| 2025-06-12 | 504.00 | 507.00 | 498.00 | 506.00 | 497.59 | 283,836 |
| 2025-06-11 | 501.00 | 509.00 | 501.00 | 505.00 | 496.61 | 480,842 |
| 2025-06-10 | 492.00 | 508.00 | 492.00 | 503.00 | 494.64 | 569,221 |
| 2025-06-09 | 493.00 | 499.00 | 490.00 | 494.50 | 486.28 | 262,999 |
| 2025-06-06 | 500.00 | 505.00 | 494.50 | 497.00 | 488.74 | 419,935 |
| 2025-06-05 | 495.00 | 502.00 | 489.00 | 499.00 | 490.71 | 398,041 |
| 2025-06-04 | 490.50 | 498.50 | 486.66 | 498.50 | 490.22 | 1,054,597 |
| 2025-06-03 | 493.00 | 506.00 | 487.45 | 490.00 | 481.86 | 330,868 |
| 2025-06-02 | 500.00 | 508.00 | 489.28 | 490.00 | 481.86 | 495,811 |
| 2025-05-30 | 504.00 | 509.00 | 500.00 | 501.00 | 492.68 | 577,648 |
| 2025-05-29 | 500.00 | 506.00 | 500.00 | 504.00 | 495.63 | 330,924 |
| 2025-05-28 | 503.00 | 503.00 | 492.87 | 501.00 | 492.68 | 480,324 |
| 2025-05-27 | 501.00 | 507.00 | 498.00 | 498.00 | 489.73 | 380,541 |
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.