HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 536.00 | 544.00 | 534.00 | 535.00 | 522.39 | 391,999 |
| 2024-11-27 | 538.00 | 542.00 | 532.00 | 533.00 | 520.44 | 784,771 |
| 2024-11-26 | 539.00 | 544.35 | 532.00 | 539.00 | 526.30 | 1,310,894 |
| 2024-11-25 | 539.00 | 550.00 | 537.00 | 547.00 | 534.11 | 698,235 |
| 2024-11-22 | 534.00 | 540.00 | 532.00 | 537.00 | 524.34 | 442,107 |
| 2024-11-21 | 538.00 | 538.00 | 532.00 | 537.00 | 524.34 | 548,017 |
| 2024-11-20 | 540.00 | 540.00 | 530.00 | 530.00 | 517.51 | 353,239 |
| 2024-11-19 | 530.00 | 540.00 | 530.00 | 535.00 | 522.39 | 1,787,820 |
| 2024-11-18 | 540.00 | 541.00 | 531.00 | 538.00 | 525.32 | 750,724 |
| 2024-11-15 | 530.00 | 541.00 | 525.00 | 538.00 | 525.32 | 927,274 |
| 2024-11-14 | 535.00 | 539.00 | 531.52 | 532.00 | 519.46 | 369,364 |
| 2024-11-13 | 537.00 | 540.00 | 527.00 | 532.00 | 519.46 | 520,070 |
| 2024-11-12 | 541.00 | 541.00 | 531.00 | 534.00 | 521.41 | 1,323,648 |
| 2024-11-11 | 532.00 | 544.00 | 530.07 | 541.00 | 528.25 | 788,740 |
| 2024-11-08 | 522.00 | 529.00 | 517.00 | 529.00 | 516.53 | 321,739 |
| 2024-11-07 | 515.00 | 526.00 | 515.00 | 523.00 | 510.67 | 642,510 |
| 2024-11-06 | 515.00 | 528.98 | 515.00 | 516.00 | 503.84 | 561,913 |
| 2024-11-05 | 515.00 | 520.00 | 511.50 | 515.00 | 502.86 | 461,467 |
| 2024-11-04 | 513.00 | 518.94 | 511.00 | 515.00 | 502.86 | 573,816 |
| 2024-11-01 | 511.00 | 517.00 | 510.00 | 511.00 | 498.96 | 359,718 |
| 2024-10-31 | 526.00 | 526.00 | 508.08 | 510.00 | 497.98 | 2,326,215 |
| 2024-10-30 | 514.00 | 530.00 | 512.00 | 520.00 | 507.74 | 1,147,185 |
| 2024-10-29 | 512.00 | 518.00 | 509.08 | 512.00 | 499.93 | 1,324,107 |
| 2024-10-28 | 514.00 | 518.00 | 510.00 | 512.00 | 499.93 | 1,251,103 |
| 2024-10-25 | 511.00 | 519.00 | 509.00 | 518.00 | 505.79 | 1,035,317 |
| 2024-10-24 | 505.00 | 514.00 | 501.00 | 511.00 | 498.96 | 1,023,819 |
| 2024-10-23 | 515.00 | 515.00 | 507.00 | 508.00 | 496.03 | 961,198 |
| 2024-10-22 | 517.00 | 517.00 | 507.00 | 515.00 | 502.86 | 760,627 |
| 2024-10-21 | 508.00 | 517.00 | 505.00 | 515.00 | 502.86 | 981,395 |
| 2024-10-18 | 510.00 | 515.00 | 506.00 | 506.00 | 494.07 | 817,263 |
| 2024-10-17 | 504.00 | 512.00 | 502.00 | 510.00 | 497.98 | 673,695 |
| 2024-10-16 | 508.60 | 514.75 | 502.00 | 502.00 | 490.17 | 926,326 |
| 2024-10-15 | 506.00 | 514.00 | 506.00 | 507.00 | 495.05 | 1,512,852 |
| 2024-10-14 | 506.00 | 509.13 | 503.00 | 506.00 | 494.07 | 687,042 |
| 2024-10-11 | 505.00 | 512.19 | 503.01 | 509.00 | 497.00 | 375,439 |
| 2024-10-10 | 514.00 | 514.00 | 502.00 | 505.00 | 493.10 | 678,423 |
| 2024-10-09 | 502.00 | 510.78 | 500.00 | 503.00 | 491.14 | 510,150 |
| 2024-10-08 | 510.00 | 510.00 | 499.00 | 500.00 | 488.22 | 1,022,566 |
| 2024-10-07 | 504.00 | 506.00 | 500.00 | 501.00 | 489.19 | 808,624 |
| 2024-10-04 | 501.00 | 507.00 | 499.00 | 504.00 | 492.12 | 289,232 |
| 2024-10-03 | 501.00 | 503.00 | 498.00 | 502.00 | 490.17 | 279,873 |
| 2024-10-02 | 501.00 | 510.00 | 496.00 | 501.00 | 489.19 | 1,674,214 |
| 2024-10-01 | 507.00 | 518.00 | 500.00 | 500.00 | 488.22 | 603,840 |
| 2024-09-30 | 512.00 | 515.00 | 501.46 | 515.00 | 502.86 | 590,699 |
| 2024-09-27 | 510.00 | 513.09 | 499.00 | 510.00 | 497.98 | 547,499 |
| 2024-09-26 | 503.00 | 516.00 | 498.27 | 505.00 | 493.10 | 469,141 |
| 2024-09-25 | 500.00 | 512.00 | 493.08 | 505.00 | 491.14 | 662,783 |
| 2024-09-24 | 495.00 | 503.00 | 494.00 | 499.50 | 485.80 | 634,899 |
| 2024-09-23 | 503.00 | 508.00 | 498.00 | 498.00 | 484.34 | 442,111 |
| 2024-09-20 | 513.00 | 516.00 | 499.00 | 502.00 | 488.23 | 924,374 |
| 2024-09-19 | 516.00 | 523.31 | 510.00 | 511.00 | 496.98 | 897,414 |
| 2024-09-18 | 513.00 | 523.00 | 508.00 | 508.00 | 494.06 | 1,216,872 |
| 2024-09-17 | 520.00 | 527.60 | 513.00 | 514.00 | 499.90 | 1,503,962 |
| 2024-09-16 | 516.00 | 520.00 | 513.00 | 519.00 | 504.76 | 1,102,669 |
| 2024-09-13 | 512.00 | 518.00 | 507.80 | 511.00 | 496.98 | 708,420 |
| 2024-09-12 | 504.00 | 513.00 | 499.00 | 508.00 | 494.06 | 1,114,516 |
| 2024-09-11 | 496.00 | 503.64 | 492.00 | 502.00 | 488.23 | 599,282 |
| 2024-09-10 | 502.00 | 506.00 | 496.98 | 497.50 | 483.85 | 509,583 |
| 2024-09-09 | 503.00 | 511.00 | 502.00 | 504.00 | 490.17 | 643,676 |
| 2024-09-06 | 522.00 | 522.00 | 503.00 | 507.00 | 493.09 | 341,410 |
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.