HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 520.00 | 528.00 | 519.00 | 520.00 | 507.74 | 402,547 |
| 2025-02-24 | 528.00 | 529.00 | 518.00 | 522.00 | 509.70 | 672,253 |
| 2025-02-21 | 523.00 | 531.00 | 523.00 | 526.00 | 513.60 | 312,375 |
| 2025-02-20 | 526.00 | 526.00 | 520.00 | 524.00 | 511.65 | 853,356 |
| 2025-02-19 | 517.00 | 526.14 | 516.00 | 526.00 | 513.60 | 844,903 |
| 2025-02-18 | 528.00 | 528.00 | 515.00 | 517.00 | 504.81 | 376,924 |
| 2025-02-17 | 512.00 | 521.00 | 512.00 | 519.00 | 506.77 | 287,963 |
| 2025-02-14 | 515.00 | 520.06 | 510.00 | 510.00 | 497.98 | 304,519 |
| 2025-02-13 | 527.00 | 534.00 | 512.00 | 512.00 | 499.93 | 670,833 |
| 2025-02-12 | 519.00 | 525.00 | 515.38 | 517.00 | 504.81 | 483,243 |
| 2025-02-11 | 520.00 | 526.00 | 514.00 | 521.00 | 508.72 | 374,486 |
| 2025-02-10 | 517.78 | 526.00 | 513.00 | 519.00 | 506.77 | 559,374 |
| 2025-02-07 | 522.00 | 525.00 | 516.95 | 517.00 | 504.81 | 344,601 |
| 2025-02-06 | 524.00 | 525.00 | 517.00 | 522.00 | 509.70 | 415,041 |
| 2025-02-05 | 515.00 | 521.00 | 511.00 | 518.00 | 505.79 | 492,366 |
| 2025-02-04 | 515.00 | 525.00 | 513.00 | 516.00 | 503.84 | 397,118 |
| 2025-02-03 | 521.00 | 523.00 | 511.00 | 522.00 | 509.70 | 605,358 |
| 2025-01-31 | 516.00 | 523.00 | 516.00 | 522.00 | 509.70 | 409,244 |
| 2025-01-30 | 517.00 | 521.00 | 515.04 | 518.00 | 505.79 | 438,715 |
| 2025-01-29 | 515.00 | 522.00 | 514.00 | 517.00 | 504.81 | 370,895 |
| 2025-01-28 | 515.00 | 520.00 | 513.38 | 514.00 | 501.89 | 399,951 |
| 2025-01-27 | 515.00 | 521.00 | 511.00 | 515.00 | 502.86 | 459,905 |
| 2025-01-24 | 518.00 | 520.00 | 515.00 | 517.00 | 504.81 | 404,372 |
| 2025-01-23 | 529.00 | 529.00 | 514.00 | 518.00 | 505.79 | 463,217 |
| 2025-01-22 | 522.00 | 523.89 | 516.00 | 517.00 | 504.81 | 486,793 |
| 2025-01-21 | 520.00 | 522.00 | 515.90 | 517.00 | 504.81 | 528,414 |
| 2025-01-20 | 522.00 | 527.88 | 518.39 | 519.00 | 506.77 | 556,468 |
| 2025-01-17 | 526.00 | 528.00 | 521.88 | 524.00 | 511.65 | 702,713 |
| 2025-01-16 | 523.00 | 526.00 | 517.00 | 526.00 | 513.60 | 513,765 |
| 2025-01-15 | 516.00 | 520.00 | 513.00 | 520.00 | 507.74 | 882,929 |
| 2025-01-14 | 511.00 | 519.00 | 511.00 | 511.00 | 498.96 | 364,204 |
| 2025-01-13 | 518.00 | 520.00 | 511.00 | 514.00 | 501.89 | 551,180 |
| 2025-01-10 | 514.00 | 515.00 | 510.00 | 515.00 | 502.86 | 908,856 |
| 2025-01-09 | 515.00 | 515.00 | 508.00 | 511.00 | 498.96 | 716,671 |
| 2025-01-08 | 515.00 | 519.19 | 511.00 | 511.00 | 498.96 | 1,013,564 |
| 2025-01-07 | 531.00 | 531.00 | 514.00 | 516.00 | 503.84 | 734,322 |
| 2025-01-06 | 538.00 | 540.00 | 530.00 | 530.00 | 517.51 | 507,487 |
| 2025-01-03 | 535.00 | 540.00 | 535.00 | 537.00 | 524.34 | 375,114 |
| 2025-01-02 | 536.00 | 545.00 | 533.76 | 537.00 | 524.34 | 324,185 |
| 2024-12-31 | 528.00 | 541.23 | 528.00 | 539.00 | 526.30 | 120,548 |
| 2024-12-30 | 536.00 | 536.00 | 524.00 | 532.00 | 519.46 | 243,715 |
| 2024-12-27 | 535.00 | 537.00 | 530.60 | 535.00 | 522.39 | 228,764 |
| 2024-12-24 | 525.00 | 538.00 | 525.00 | 538.00 | 525.32 | 148,114 |
| 2024-12-23 | 526.00 | 533.00 | 522.00 | 533.00 | 520.44 | 415,103 |
| 2024-12-20 | 518.00 | 532.00 | 513.00 | 525.00 | 512.63 | 2,713,927 |
| 2024-12-19 | 511.00 | 522.00 | 510.00 | 522.00 | 509.70 | 1,384,560 |
| 2024-12-18 | 511.00 | 519.00 | 510.00 | 512.00 | 499.93 | 1,209,857 |
| 2024-12-17 | 515.00 | 516.97 | 510.00 | 510.00 | 497.98 | 365,121 |
| 2024-12-16 | 517.00 | 520.00 | 511.00 | 514.00 | 501.89 | 1,172,910 |
| 2024-12-13 | 517.00 | 519.96 | 513.45 | 517.00 | 504.81 | 428,063 |
| 2024-12-12 | 515.00 | 517.00 | 510.40 | 514.00 | 501.89 | 1,667,401 |
| 2024-12-11 | 516.00 | 520.00 | 512.00 | 512.00 | 499.93 | 1,322,532 |
| 2024-12-10 | 522.00 | 522.70 | 516.40 | 519.00 | 506.77 | 588,274 |
| 2024-12-09 | 529.00 | 530.00 | 521.00 | 522.00 | 509.70 | 849,857 |
| 2024-12-06 | 530.00 | 530.00 | 525.00 | 525.00 | 512.63 | 1,709,911 |
| 2024-12-05 | 538.00 | 538.00 | 524.00 | 529.00 | 516.53 | 977,837 |
| 2024-12-04 | 533.00 | 533.00 | 527.00 | 530.00 | 517.51 | 627,420 |
| 2024-12-03 | 532.00 | 535.00 | 528.00 | 531.00 | 518.48 | 685,141 |
| 2024-12-02 | 533.00 | 538.00 | 528.00 | 528.00 | 515.56 | 412,767 |
| 2024-11-29 | 532.00 | 545.00 | 532.00 | 533.00 | 520.44 | 324,158 |
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.