HG Capital Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 370.00 | 388.50 | 368.50 | 383.50 | 383.50 | 634,233 |
| 2026-10-21 | 368.50 | 374.50 | 367.00 | 370.00 | 370.00 | 391,444 |
| 2026-10-20 | 368.50 | 375.00 | 362.50 | 367.00 | 367.00 | 443,914 |
| 2026-10-19 | 375.50 | 378.00 | 366.00 | 366.00 | 366.00 | 351,027 |
| 2026-10-16 | 386.00 | 387.00 | 375.50 | 375.50 | 375.50 | 934,709 |
| 2026-10-15 | 384.00 | 391.00 | 375.50 | 383.50 | 383.50 | 771,216 |
| 2026-10-14 | 392.50 | 397.00 | 381.50 | 381.50 | 381.50 | 937,373 |
| 2026-10-13 | 381.00 | 392.00 | 374.00 | 388.00 | 388.00 | 759,975 |
| 2026-10-12 | 371.00 | 381.50 | 363.52 | 379.50 | 379.50 | 947,448 |
| 2026-10-09 | 369.50 | 379.00 | 366.00 | 366.00 | 366.00 | 439,025 |
| 2026-10-08 | 374.00 | 376.50 | 365.50 | 365.50 | 365.50 | 1,342,652 |
| 2026-10-07 | 390.00 | 390.00 | 365.86 | 373.00 | 373.00 | 2,153,525 |
| 2026-10-06 | 383.00 | 390.00 | 380.00 | 380.50 | 380.50 | 768,848 |
| 2026-10-05 | 374.00 | 380.50 | 367.50 | 373.00 | 373.00 | 771,531 |
| 2026-10-02 | 380.00 | 385.00 | 372.00 | 373.00 | 373.00 | 265,091 |
| 2026-10-01 | 392.00 | 392.00 | 376.00 | 376.00 | 376.00 | 776,219 |
| 2026-09-30 | 380.00 | 393.00 | 380.00 | 385.50 | 385.50 | 367,226 |
| 2026-09-29 | 389.00 | 389.00 | 379.50 | 382.00 | 382.00 | 2,212,191 |
| 2026-09-28 | 388.00 | 389.00 | 379.00 | 381.00 | 381.00 | 488,703 |
| 2026-09-25 | 378.50 | 393.00 | 378.50 | 379.00 | 379.00 | 694,648 |
| 2026-09-24 | 386.00 | 387.00 | 378.50 | 383.00 | 383.00 | 901,071 |
| 2026-09-23 | 404.50 | 409.50 | 384.00 | 384.00 | 383.98 | 587,748 |
| 2026-09-22 | 404.00 | 409.00 | 399.00 | 399.00 | 398.98 | 523,359 |
Page 1 of 1 · 23 trading days
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.