HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 503.00 | 503.70 | 487.50 | 499.00 | 490.71 | 450,594 |
| 2025-05-22 | 515.00 | 515.00 | 501.00 | 501.00 | 492.68 | 732,434 |
| 2025-05-21 | 509.00 | 515.00 | 507.00 | 512.00 | 503.49 | 426,409 |
| 2025-05-20 | 508.00 | 514.00 | 503.39 | 514.00 | 505.46 | 500,657 |
| 2025-05-19 | 510.00 | 512.02 | 498.63 | 508.00 | 499.56 | 424,106 |
| 2025-05-16 | 504.00 | 513.00 | 495.00 | 513.00 | 504.48 | 370,463 |
| 2025-05-15 | 495.00 | 504.00 | 494.65 | 499.00 | 490.71 | 440,485 |
| 2025-05-14 | 505.00 | 505.00 | 496.00 | 496.00 | 487.76 | 400,664 |
| 2025-05-13 | 499.00 | 507.00 | 494.00 | 499.50 | 491.20 | 739,836 |
| 2025-05-12 | 510.00 | 524.00 | 499.00 | 499.00 | 490.71 | 688,630 |
| 2025-05-09 | 524.00 | 524.00 | 504.00 | 507.00 | 498.58 | 231,408 |
| 2025-05-08 | 525.00 | 530.00 | 509.83 | 510.00 | 501.53 | 743,796 |
| 2025-05-07 | 530.00 | 530.00 | 516.00 | 524.00 | 515.29 | 295,192 |
| 2025-05-06 | 517.00 | 523.00 | 515.00 | 523.00 | 514.31 | 369,026 |
| 2025-05-02 | 515.00 | 523.00 | 512.96 | 515.00 | 506.44 | 423,083 |
| 2025-05-01 | 510.00 | 516.00 | 505.00 | 515.00 | 506.44 | 288,438 |
| 2025-04-30 | 505.00 | 511.52 | 505.00 | 508.00 | 499.56 | 395,793 |
| 2025-04-29 | 511.00 | 513.00 | 503.73 | 505.00 | 496.61 | 429,886 |
| 2025-04-28 | 512.00 | 522.00 | 508.00 | 510.00 | 501.53 | 411,837 |
| 2025-04-25 | 508.00 | 510.00 | 504.00 | 508.00 | 499.56 | 316,093 |
| 2025-04-24 | 503.00 | 507.00 | 497.00 | 506.00 | 497.59 | 267,163 |
| 2025-04-23 | 501.00 | 507.88 | 499.00 | 502.00 | 493.66 | 372,318 |
| 2025-04-22 | 505.00 | 507.95 | 496.00 | 496.00 | 487.76 | 534,249 |
| 2025-04-17 | 489.00 | 504.00 | 488.32 | 504.00 | 495.63 | 401,884 |
| 2025-04-16 | 491.00 | 491.50 | 482.39 | 487.50 | 479.40 | 784,252 |
| 2025-04-15 | 478.00 | 489.50 | 478.00 | 488.00 | 479.89 | 647,679 |
| 2025-04-14 | 483.00 | 487.00 | 472.50 | 478.00 | 470.06 | 644,068 |
| 2025-04-11 | 479.00 | 483.50 | 472.50 | 472.50 | 464.65 | 434,521 |
| 2025-04-10 | 500.00 | 509.55 | 473.00 | 474.00 | 466.12 | 952,615 |
| 2025-04-09 | 473.00 | 479.50 | 466.50 | 469.50 | 461.70 | 531,596 |
| 2025-04-08 | 460.00 | 490.50 | 459.00 | 481.00 | 473.01 | 901,907 |
| 2025-04-07 | 442.00 | 468.10 | 420.00 | 453.50 | 445.96 | 5,695,167 |
| 2025-04-04 | 477.00 | 483.07 | 448.00 | 448.00 | 440.56 | 1,172,833 |
| 2025-04-03 | 497.00 | 498.39 | 478.50 | 478.50 | 470.55 | 620,392 |
| 2025-04-02 | 502.00 | 502.00 | 488.00 | 498.50 | 490.22 | 796,248 |
| 2025-04-01 | 507.00 | 513.00 | 499.50 | 500.00 | 491.69 | 1,225,748 |
| 2025-03-31 | 514.00 | 515.00 | 499.39 | 506.00 | 497.59 | 643,230 |
| 2025-03-28 | 503.00 | 510.00 | 501.00 | 505.00 | 496.61 | 322,558 |
| 2025-03-27 | 515.00 | 519.00 | 503.10 | 508.00 | 499.56 | 453,335 |
| 2025-03-26 | 505.00 | 522.00 | 498.50 | 520.00 | 511.36 | 741,491 |
| 2025-03-25 | 492.50 | 501.00 | 492.50 | 496.50 | 488.25 | 430,837 |
| 2025-03-24 | 490.00 | 495.50 | 488.50 | 490.00 | 481.86 | 635,924 |
| 2025-03-21 | 497.50 | 503.00 | 485.50 | 485.50 | 477.43 | 1,038,710 |
| 2025-03-20 | 495.00 | 500.00 | 492.38 | 498.00 | 489.73 | 672,684 |
| 2025-03-19 | 495.00 | 503.00 | 493.50 | 495.00 | 483.33 | 503,281 |
| 2025-03-18 | 511.00 | 517.00 | 492.00 | 498.00 | 486.26 | 750,876 |
| 2025-03-17 | 522.00 | 522.00 | 504.00 | 504.00 | 492.12 | 571,801 |
| 2025-03-14 | 510.00 | 514.00 | 507.00 | 508.00 | 496.03 | 1,481,717 |
| 2025-03-13 | 514.00 | 521.00 | 507.00 | 507.00 | 495.05 | 691,043 |
| 2025-03-12 | 518.00 | 522.00 | 512.00 | 515.00 | 502.86 | 389,286 |
| 2025-03-11 | 522.00 | 529.00 | 516.00 | 516.00 | 503.84 | 759,098 |
| 2025-03-10 | 528.00 | 529.00 | 518.96 | 521.00 | 508.72 | 1,550,561 |
| 2025-03-07 | 524.00 | 530.00 | 522.00 | 529.00 | 516.53 | 403,511 |
| 2025-03-06 | 527.00 | 532.02 | 523.00 | 531.00 | 518.48 | 233,714 |
| 2025-03-05 | 533.00 | 540.62 | 524.00 | 529.00 | 516.53 | 558,906 |
| 2025-03-04 | 538.00 | 542.00 | 530.00 | 532.00 | 519.46 | 885,431 |
| 2025-03-03 | 528.00 | 538.00 | 525.16 | 538.00 | 525.32 | 329,971 |
| 2025-02-28 | 520.00 | 529.00 | 518.00 | 526.00 | 513.60 | 591,232 |
| 2025-02-27 | 517.00 | 525.00 | 516.00 | 522.00 | 509.70 | 408,790 |
| 2025-02-26 | 521.00 | 530.00 | 520.00 | 522.00 | 509.70 | 463,466 |
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.