HG Capital Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	382.00	392.50	380.00	390.00	387.97	1,169,728
2026-07-28	385.50	390.00	379.50	386.00	383.99	296,464
2026-07-27	385.50	389.50	377.50	387.00	384.98	227,099
2026-07-24	374.00	386.50	372.50	380.50	378.52	399,265
2026-07-23	394.00	394.00	373.50	374.00	372.05	203,940
2026-07-22	385.50	394.00	375.50	386.00	383.99	702,642
2026-07-21	379.50	382.00	368.00	380.00	378.02	910,560
2026-07-20	379.00	386.29	369.50	373.50	371.55	521,263
2026-07-17	393.00	395.00	378.00	383.50	381.50	436,854
2026-07-16	386.50	395.00	385.00	393.00	390.95	395,655
2026-07-15	382.00	388.50	371.26	385.50	383.49	328,850
2026-07-14	373.50	382.00	370.50	381.50	379.51	421,829
2026-07-13	370.50	383.13	364.50	378.00	376.03	475,870
2026-07-10	369.50	377.50	364.00	374.50	372.55	521,675
2026-07-09	375.50	375.50	363.00	363.00	361.11	1,038,810
2026-07-08	373.00	380.00	363.00	369.50	367.58	865,922
2026-07-07	379.00	382.00	370.00	376.50	374.54	465,667
2026-07-06	397.00	397.00	379.00	379.00	377.03	766,370
2026-07-03	395.50	397.67	387.50	387.50	385.48	240,274
2026-07-02	385.00	396.00	385.00	396.00	393.94	495,468
2026-07-01	383.50	396.00	377.17	389.50	387.47	2,011,429
2026-06-30	394.00	394.00	375.00	378.00	376.03	464,970
2026-06-29	373.00	393.00	373.00	382.00	380.01	864,258
2026-06-26	386.00	386.00	366.00	379.50	377.52	701,927
2026-06-25	378.00	384.04	369.50	373.50	371.55	508,120
2026-06-24	380.00	380.00	368.42	374.00	372.05	508,038
2026-06-23	376.00	383.33	368.90	371.00	369.07	1,376,394
2026-06-22	402.00	402.00	377.00	377.00	375.04	455,777
2026-06-19	401.50	404.00	391.50	399.50	397.42	2,511,049
2026-06-18	402.50	403.00	397.00	401.00	398.91	1,220,955
2026-06-17	395.50	403.00	388.50	402.50	400.40	929,878
2026-06-16	396.00	400.00	389.56	392.00	389.96	752,015
2026-06-15	394.00	401.00	390.50	397.00	394.93	1,335,202
2026-06-12	386.50	395.00	383.50	390.00	387.97	1,577,928
2026-06-11	386.50	392.00	383.00	385.00	382.99	528,421
2026-06-10	387.00	393.00	381.00	387.00	384.98	494,024
2026-06-09	388.50	392.45	376.50	385.00	382.99	726,962
2026-06-08	382.50	384.70	371.00	384.00	382.00	440,427
2026-06-05	407.00	409.50	380.50	380.50	378.52	955,809
2026-06-04	395.00	423.52	389.30	407.00	404.88	2,443,982
2026-06-03	394.00	399.00	385.00	386.00	383.99	1,356,824
2026-06-02	372.50	395.50	372.50	395.50	393.44	1,760,939
2026-06-01	365.00	376.50	360.50	373.00	371.06	971,069
2026-05-29	360.00	375.00	356.00	365.00	363.10	2,226,468
2026-05-28	360.50	364.00	353.00	360.00	358.13	1,355,727
2026-05-27	344.00	360.00	344.00	359.50	357.63	1,823,675
2026-05-26	329.00	346.50	329.00	346.50	344.70	773,359
2026-05-22	323.00	333.50	318.64	329.00	327.29	1,498,912
2026-05-21	328.00	336.00	322.00	323.00	321.32	1,090,673
2026-05-20	340.00	345.00	326.71	331.00	329.28	1,296,995
2026-05-19	341.00	352.00	339.50	340.00	338.23	2,479,365
2026-05-18	348.00	351.50	337.00	341.00	339.22	961,599
2026-05-15	338.00	350.00	336.00	350.00	348.18	978,636
2026-05-14	364.00	364.00	336.00	344.00	342.21	1,982,031
2026-05-13	353.00	367.00	350.50	351.50	349.67	814,303
2026-05-12	363.00	370.00	351.00	351.00	349.17	1,133,267
2026-05-11	369.00	372.50	364.50	365.00	363.10	737,509
2026-05-08	367.00	370.00	351.00	368.00	366.08	1,892,513
2026-05-07	374.00	384.00	366.50	370.50	368.57	1,165,980
2026-05-06	372.00	386.50	372.00	374.00	372.05	847,713

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.