HgCapital Trust plc (LON:HGT)
London
· Delayed Price · Currency is GBP · Price in GBX 484.00
+0.50 (0.10%)
Dec 5, 2025, 4:39 PM BST
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 486.00 | 487.00 | 483.00 | 484.00 | 484.00 | - | 444,840 |
| Dec 4, 2025 | 484.00 | 486.00 | 481.00 | 484.00 | 484.00 | -0.41% | 526,192 |
| Dec 3, 2025 | 483.50 | 488.00 | 478.50 | 486.00 | 486.00 | 0.41% | 565,001 |
| Dec 2, 2025 | 490.00 | 492.00 | 483.00 | 484.00 | 484.00 | -0.82% | 314,637 |
| Dec 1, 2025 | 493.00 | 493.50 | 484.50 | 488.00 | 488.00 | -0.91% | 189,543 |
| Nov 28, 2025 | 486.50 | 492.50 | 485.50 | 492.50 | 492.50 | 0.61% | 529,947 |
| Nov 27, 2025 | 485.50 | 489.50 | 484.00 | 489.50 | 489.50 | 0.82% | 562,828 |
| Nov 26, 2025 | 479.00 | 485.50 | 476.00 | 485.50 | 485.50 | 1.36% | 444,356 |
| Nov 25, 2025 | 473.50 | 479.00 | 471.99 | 479.00 | 479.00 | 1.05% | 671,214 |
| Nov 24, 2025 | 472.50 | 477.00 | 471.50 | 474.00 | 474.00 | 0.32% | 793,686 |
| Nov 21, 2025 | 464.00 | 473.00 | 461.50 | 472.50 | 472.50 | 1.72% | 676,620 |
| Nov 20, 2025 | 469.50 | 471.00 | 463.00 | 464.50 | 464.50 | 0.54% | 457,643 |
| Nov 19, 2025 | 467.00 | 471.00 | 462.00 | 462.00 | 462.00 | -1.18% | 528,657 |
| Nov 18, 2025 | 471.50 | 476.50 | 466.00 | 467.50 | 467.50 | -1.27% | 557,172 |
| Nov 17, 2025 | 476.00 | 479.50 | 472.00 | 473.50 | 473.50 | -0.63% | 457,570 |
| Nov 14, 2025 | 480.50 | 481.50 | 470.50 | 476.50 | 476.50 | -1.14% | 929,438 |
| Nov 13, 2025 | 487.00 | 487.00 | 481.00 | 482.00 | 482.00 | -0.10% | 625,111 |
| Nov 12, 2025 | 486.00 | 487.00 | 482.00 | 482.50 | 482.50 | -0.10% | 661,245 |
| Nov 11, 2025 | 482.50 | 487.00 | 481.50 | 483.00 | 483.00 | 0.10% | 984,764 |
| Nov 10, 2025 | 476.00 | 485.00 | 475.54 | 482.50 | 482.50 | 1.58% | 613,755 |
| Nov 7, 2025 | 476.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.11% | 626,945 |
| Nov 6, 2025 | 472.50 | 482.00 | 470.00 | 475.50 | 475.50 | 0.42% | 944,704 |
| Nov 5, 2025 | 473.50 | 475.55 | 471.75 | 473.50 | 473.50 | - | 810,929 |
| Nov 4, 2025 | 477.00 | 480.00 | 472.73 | 473.50 | 473.50 | -1.25% | 703,858 |
| Nov 3, 2025 | 481.50 | 484.50 | 477.50 | 479.50 | 479.50 | -0.21% | 780,572 |
| Oct 31, 2025 | 476.00 | 487.00 | 476.00 | 480.50 | 480.50 | 0.52% | 690,735 |
| Oct 30, 2025 | 486.50 | 486.50 | 476.00 | 478.00 | 478.00 | -2.05% | 1,153,468 |
| Oct 29, 2025 | 491.50 | 494.89 | 485.00 | 488.00 | 488.00 | -0.10% | 614,402 |
| Oct 28, 2025 | 492.00 | 496.00 | 487.00 | 488.50 | 488.50 | -0.71% | 838,206 |
| Oct 27, 2025 | 498.50 | 498.50 | 491.39 | 492.00 | 492.00 | -0.91% | 741,012 |
| Oct 24, 2025 | 492.00 | 497.50 | 490.00 | 496.50 | 496.50 | 1.02% | 524,248 |
| Oct 23, 2025 | 496.00 | 496.00 | 488.00 | 491.50 | 491.50 | -0.10% | 636,807 |
| Oct 22, 2025 | 487.00 | 494.50 | 485.92 | 492.00 | 492.00 | 0.92% | 508,201 |
| Oct 21, 2025 | 496.00 | 496.00 | 485.71 | 487.50 | 487.50 | -0.61% | 618,887 |
| Oct 20, 2025 | 488.00 | 491.50 | 484.00 | 490.50 | 490.50 | 1.24% | 697,914 |
| Oct 17, 2025 | 494.50 | 495.00 | 480.00 | 484.50 | 484.50 | -1.72% | 1,517,623 |
| Oct 16, 2025 | 492.00 | 497.00 | 490.27 | 493.00 | 493.00 | -0.10% | 684,137 |
| Oct 15, 2025 | 491.50 | 498.00 | 488.00 | 493.50 | 493.50 | 0.41% | 560,726 |
| Oct 14, 2025 | 488.50 | 496.50 | 488.50 | 491.50 | 491.50 | -0.71% | 770,307 |
| Oct 13, 2025 | 491.50 | 497.60 | 490.50 | 495.00 | 495.00 | 0.71% | 732,240 |
| Oct 10, 2025 | 496.00 | 500.00 | 488.00 | 491.50 | 491.50 | -1.70% | 793,708 |
| Oct 9, 2025 | 495.50 | 503.00 | 495.50 | 500.00 | 500.00 | -0.20% | 1,189,223 |
| Oct 8, 2025 | 500.00 | 503.00 | 498.00 | 501.00 | 501.00 | 0.40% | 554,431 |
| Oct 7, 2025 | 504.00 | 504.00 | 499.00 | 499.00 | 499.00 | -0.40% | 729,882 |
| Oct 6, 2025 | 504.00 | 504.00 | 499.00 | 501.00 | 501.00 | 0.20% | 462,578 |
| Oct 3, 2025 | 498.00 | 505.00 | 497.00 | 500.00 | 500.00 | 0.40% | 636,538 |
| Oct 2, 2025 | 502.00 | 503.00 | 493.00 | 498.00 | 498.00 | -0.20% | 407,401 |
| Oct 1, 2025 | 500.00 | 500.00 | 491.64 | 499.00 | 499.00 | - | 512,180 |
| Sep 30, 2025 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | 0.40% | 787,702 |
| Sep 29, 2025 | 484.50 | 497.00 | 484.50 | 497.00 | 497.00 | 2.47% | 727,506 |
| Sep 26, 2025 | 485.00 | 489.50 | 482.50 | 485.00 | 485.00 | -0.21% | 593,072 |
| Sep 25, 2025 | 487.00 | 489.50 | 482.50 | 486.00 | 486.00 | -0.61% | 827,602 |
| Sep 24, 2025 | 482.50 | 493.00 | 482.00 | 489.00 | 487.00 | 0.72% | 449,061 |
| Sep 23, 2025 | 475.50 | 487.00 | 473.45 | 485.50 | 483.51 | 2.64% | 916,849 |
| Sep 22, 2025 | 469.50 | 478.47 | 466.00 | 473.00 | 471.07 | 1.39% | 736,284 |
| Sep 19, 2025 | 483.00 | 488.00 | 466.50 | 466.50 | 464.59 | -3.22% | 3,174,717 |
| Sep 18, 2025 | 482.50 | 491.00 | 482.00 | 482.00 | 480.03 | -1.13% | 1,098,959 |
| Sep 17, 2025 | 480.00 | 487.50 | 477.00 | 487.50 | 485.51 | 1.77% | 834,482 |
| Sep 16, 2025 | 487.50 | 490.00 | 477.40 | 479.00 | 477.04 | -1.34% | 790,193 |
| Sep 15, 2025 | 496.00 | 503.00 | 482.22 | 485.50 | 483.51 | -2.22% | 1,230,122 |
| Sep 12, 2025 | 495.00 | 498.50 | 491.75 | 496.50 | 494.47 | 0.10% | 821,089 |
| Sep 11, 2025 | 490.00 | 496.00 | 486.50 | 496.00 | 493.97 | 1.22% | 1,592,763 |
| Sep 10, 2025 | 496.00 | 496.00 | 487.00 | 490.00 | 488.00 | 1.03% | 1,731,295 |
| Sep 9, 2025 | 492.50 | 496.50 | 484.50 | 485.00 | 483.02 | -1.42% | 580,752 |
| Sep 8, 2025 | 495.50 | 502.00 | 491.00 | 492.00 | 489.99 | -1.20% | 389,140 |
| Sep 5, 2025 | 496.00 | 502.00 | 495.50 | 498.00 | 495.96 | 0.20% | 360,854 |
| Sep 4, 2025 | 496.50 | 503.00 | 496.00 | 497.00 | 494.97 | - | 882,466 |
| Sep 3, 2025 | 496.00 | 502.93 | 496.00 | 497.00 | 494.97 | 0.20% | 663,698 |
| Sep 2, 2025 | 505.00 | 506.60 | 496.00 | 496.00 | 493.97 | -1.39% | 604,709 |
| Sep 1, 2025 | 504.00 | 507.00 | 500.00 | 503.00 | 500.94 | 0.20% | 310,722 |
| Aug 29, 2025 | 505.00 | 506.00 | 500.00 | 502.00 | 499.95 | - | 398,377 |
| Aug 28, 2025 | 502.00 | 507.00 | 500.00 | 502.00 | 499.95 | -0.40% | 809,024 |
| Aug 27, 2025 | 509.00 | 509.00 | 500.00 | 504.00 | 501.94 | 0.20% | 628,685 |
| Aug 26, 2025 | 507.00 | 514.60 | 500.00 | 503.00 | 500.94 | -0.40% | 717,476 |
| Aug 22, 2025 | 497.00 | 508.00 | 497.00 | 505.00 | 502.93 | 0.40% | 259,687 |
| Aug 21, 2025 | 499.00 | 503.00 | 495.50 | 503.00 | 500.94 | 1.11% | 458,200 |
| Aug 20, 2025 | 502.00 | 507.00 | 496.50 | 497.50 | 495.47 | -1.09% | 565,732 |
| Aug 19, 2025 | 507.00 | 510.00 | 500.00 | 503.00 | 500.94 | -0.59% | 236,120 |
| Aug 18, 2025 | 504.00 | 506.00 | 499.00 | 506.00 | 503.93 | 0.80% | 913,696 |
| Aug 15, 2025 | 508.00 | 511.00 | 501.83 | 502.00 | 499.95 | -0.40% | 282,304 |
| Aug 14, 2025 | 511.00 | 518.00 | 503.00 | 504.00 | 501.94 | -1.37% | 345,605 |
| Aug 13, 2025 | 520.00 | 520.00 | 511.00 | 511.00 | 508.91 | -0.78% | 425,298 |
| Aug 12, 2025 | 521.00 | 524.00 | 514.00 | 515.00 | 512.89 | -1.34% | 318,446 |
| Aug 11, 2025 | 522.00 | 524.00 | 515.00 | 522.00 | 519.87 | - | 307,532 |
| Aug 8, 2025 | 520.00 | 522.00 | 514.00 | 522.00 | 519.87 | 1.56% | 240,818 |
| Aug 7, 2025 | 517.00 | 522.00 | 512.00 | 514.00 | 511.90 | -0.39% | 245,426 |
| Aug 6, 2025 | 515.00 | 519.00 | 511.64 | 516.00 | 513.89 | 0.78% | 325,646 |
| Aug 5, 2025 | 516.00 | 516.00 | 510.00 | 512.00 | 509.91 | 0.39% | 486,995 |
| Aug 4, 2025 | 515.00 | 518.00 | 510.00 | 510.00 | 507.91 | -0.20% | 971,269 |
| Aug 1, 2025 | 520.00 | 523.00 | 509.40 | 511.00 | 508.91 | -2.11% | 444,992 |
| Jul 31, 2025 | 520.00 | 524.42 | 514.00 | 522.00 | 519.87 | 1.56% | 868,799 |
| Jul 30, 2025 | 513.00 | 517.99 | 508.00 | 514.00 | 511.90 | 0.39% | 421,350 |
| Jul 29, 2025 | 515.00 | 517.00 | 508.00 | 512.00 | 509.91 | -0.19% | 512,379 |
| Jul 28, 2025 | 525.00 | 530.00 | 513.00 | 513.00 | 510.90 | -0.77% | 673,670 |
| Jul 25, 2025 | 518.00 | 522.00 | 510.00 | 517.00 | 514.89 | -0.39% | 445,919 |
| Jul 24, 2025 | 514.00 | 519.00 | 510.00 | 519.00 | 516.88 | 1.76% | 793,239 |
| Jul 23, 2025 | 510.00 | 515.00 | 506.00 | 510.00 | 507.91 | 0.20% | 410,017 |
| Jul 22, 2025 | 522.00 | 522.00 | 507.00 | 509.00 | 506.92 | -2.12% | 429,549 |
| Jul 21, 2025 | 519.00 | 523.00 | 516.04 | 520.00 | 517.87 | -0.19% | 345,183 |
| Jul 18, 2025 | 512.00 | 522.06 | 512.00 | 521.00 | 518.87 | 0.77% | 488,593 |