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 |
| 2026-09-21 | 405.50 | 415.50 | 401.00 | 402.50 | 402.48 | 676,107 |
| 2026-09-18 | 416.00 | 418.00 | 406.00 | 406.00 | 403.89 | 1,774,374 |
| 2026-09-17 | 404.00 | 418.50 | 401.50 | 418.50 | 416.32 | 385,725 |
| 2026-09-16 | 410.00 | 419.00 | 402.00 | 404.00 | 401.90 | 2,899,336 |
| 2026-09-15 | 414.00 | 415.00 | 397.40 | 402.50 | 400.40 | 370,290 |
| 2026-09-14 | 407.00 | 416.50 | 400.00 | 405.00 | 402.89 | 465,676 |
| 2026-09-11 | 417.00 | 417.00 | 407.00 | 410.00 | 407.86 | 491,322 |
| 2026-09-10 | 412.00 | 415.50 | 405.00 | 410.50 | 408.36 | 394,173 |
| 2026-09-09 | 410.50 | 419.50 | 407.00 | 410.00 | 407.86 | 358,996 |
| 2026-09-08 | 415.50 | 425.00 | 410.83 | 418.00 | 415.82 | 406,262 |
| 2026-09-07 | 415.50 | 425.00 | 415.50 | 418.00 | 415.82 | 282,107 |
| 2026-09-04 | 418.00 | 424.50 | 408.00 | 422.00 | 419.80 | 261,087 |
| 2026-09-03 | 403.50 | 417.50 | 401.40 | 410.50 | 408.36 | 482,425 |
| 2026-09-02 | 428.00 | 429.50 | 403.00 | 403.00 | 400.90 | 453,882 |
| 2026-09-01 | 448.50 | 449.00 | 422.00 | 423.00 | 420.80 | 615,930 |
| 2026-08-28 | 435.00 | 448.00 | 432.00 | 440.50 | 438.21 | 1,974,438 |
| 2026-08-27 | 420.00 | 435.00 | 420.00 | 431.00 | 428.76 | 816,970 |
| 2026-08-26 | 422.50 | 425.50 | 419.50 | 425.00 | 422.79 | 375,810 |
| 2026-08-25 | 420.00 | 431.24 | 417.00 | 425.00 | 422.79 | 2,226,376 |
| 2026-08-24 | 420.00 | 426.00 | 418.00 | 420.00 | 417.81 | 320,029 |
| 2026-08-21 | 417.00 | 423.00 | 417.00 | 419.00 | 416.82 | 322,884 |
| 2026-08-20 | 424.50 | 433.00 | 415.70 | 417.50 | 415.33 | 2,488,459 |
| 2026-08-19 | 429.00 | 435.00 | 416.50 | 435.00 | 432.73 | 643,133 |
| 2026-08-18 | 428.00 | 428.00 | 416.00 | 423.00 | 420.80 | 628,166 |
| 2026-08-17 | 428.50 | 432.00 | 416.50 | 426.50 | 424.28 | 916,145 |
| 2026-08-14 | 410.00 | 427.00 | 405.50 | 427.00 | 424.78 | 1,369,544 |
| 2026-08-13 | 400.00 | 413.50 | 400.00 | 408.00 | 405.88 | 305,772 |
| 2026-08-12 | 400.00 | 414.00 | 400.00 | 403.00 | 400.90 | 1,292,363 |
| 2026-08-11 | 397.50 | 402.25 | 392.00 | 400.00 | 397.92 | 403,101 |
| 2026-08-10 | 397.50 | 397.50 | 390.00 | 396.00 | 393.94 | 709,531 |
| 2026-08-07 | 388.00 | 397.00 | 383.96 | 396.00 | 393.94 | 669,481 |
| 2026-08-06 | 388.50 | 393.00 | 384.50 | 391.00 | 388.96 | 530,128 |
| 2026-08-05 | 389.50 | 397.00 | 388.05 | 392.00 | 389.96 | 317,950 |
| 2026-08-04 | 391.50 | 395.48 | 387.43 | 390.00 | 387.97 | 728,754 |
| 2026-08-03 | 383.00 | 396.00 | 383.00 | 389.00 | 386.97 | 446,986 |
| 2026-07-31 | 382.00 | 392.00 | 382.00 | 390.00 | 387.97 | 573,476 |
| 2026-07-30 | 393.00 | 393.00 | 385.00 | 388.50 | 386.48 | 436,059 |
Page 1 of 22 · 1,268 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.