HgCapital Trust plc (LON:HGT)
London
· Delayed Price · Currency is GBP · Price in GBX 398.00
-2.00 (-0.50%)
Mar 9, 2026, 4:35 PM GMT
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 401.50 | 403.00 | 396.55 | 399.05 | - | -0.24% | 154,038 |
| Mar 6, 2026 | 414.00 | 422.50 | 396.00 | 400.00 | 400.00 | -4.65% | 3,870,225 |
| Mar 5, 2026 | 411.00 | 423.50 | 404.50 | 419.50 | 419.50 | 2.07% | 1,081,571 |
| Mar 4, 2026 | 402.00 | 411.00 | 400.00 | 411.00 | 411.00 | 2.24% | 516,224 |
| Mar 3, 2026 | 406.00 | 406.00 | 398.50 | 402.00 | 402.00 | -0.74% | 558,033 |
| Mar 2, 2026 | 396.50 | 406.00 | 388.00 | 405.00 | 405.00 | 1.76% | 791,107 |
| Feb 27, 2026 | 422.00 | 425.67 | 398.00 | 398.00 | 398.00 | -5.69% | 1,585,547 |
| Feb 26, 2026 | 425.00 | 425.00 | 414.16 | 422.00 | 422.00 | -1.06% | 786,488 |
| Feb 25, 2026 | 396.00 | 428.85 | 389.00 | 426.50 | 426.50 | 9.22% | 1,242,935 |
| Feb 24, 2026 | 430.00 | 432.00 | 390.50 | 390.50 | 390.50 | -9.19% | 3,125,331 |
| Feb 23, 2026 | 442.00 | 442.50 | 430.00 | 430.00 | 430.00 | -2.82% | 1,082,181 |
| Feb 20, 2026 | 441.50 | 442.50 | 435.00 | 442.50 | 442.50 | 0.80% | 1,274,250 |
| Feb 19, 2026 | 447.00 | 458.00 | 432.24 | 439.00 | 439.00 | -3.20% | 2,522,979 |
| Feb 18, 2026 | 463.50 | 467.50 | 426.50 | 453.50 | 453.50 | -3.92% | 3,005,857 |
| Feb 17, 2026 | 471.00 | 472.00 | 459.50 | 472.00 | 472.00 | 0.32% | 3,107,830 |
| Feb 16, 2026 | 468.00 | 472.00 | 467.30 | 470.50 | 470.50 | 0.64% | 1,654,733 |
| Feb 13, 2026 | 461.50 | 468.00 | 460.00 | 467.50 | 467.50 | 1.19% | 3,621,158 |
| Feb 12, 2026 | 461.00 | 463.50 | 455.00 | 462.00 | 462.00 | -0.65% | 5,764,538 |
| Feb 11, 2026 | 461.50 | 470.00 | 456.00 | 465.00 | 465.00 | -1.06% | 1,915,044 |
| Feb 10, 2026 | 465.00 | 470.00 | 454.50 | 470.00 | 470.00 | 3.18% | 2,523,320 |
| Feb 9, 2026 | 422.00 | 460.00 | 422.00 | 455.50 | 455.50 | 6.55% | 4,852,438 |
| Feb 6, 2026 | 421.00 | 431.00 | 415.50 | 427.50 | 427.50 | 5.95% | 7,153,020 |
| Feb 5, 2026 | 380.00 | 413.56 | 377.50 | 403.50 | 403.50 | 6.18% | 5,937,324 |
| Feb 4, 2026 | 405.00 | 405.00 | 365.50 | 380.00 | 380.00 | -6.17% | 11,732,050 |
| Feb 3, 2026 | 453.00 | 457.50 | 398.50 | 405.00 | 405.00 | -10.99% | 6,910,526 |
| Feb 2, 2026 | 451.00 | 457.95 | 451.00 | 455.00 | 455.00 | 0.66% | 827,564 |
| Jan 30, 2026 | 472.00 | 472.50 | 451.00 | 452.00 | 452.00 | -4.24% | 5,100,243 |
| Jan 29, 2026 | 485.50 | 492.50 | 471.45 | 472.00 | 472.00 | -2.68% | 1,222,979 |
| Jan 28, 2026 | 505.00 | 508.00 | 485.00 | 485.00 | 485.00 | -4.34% | 1,180,454 |
| Jan 27, 2026 | 505.00 | 509.00 | 504.28 | 507.00 | 507.00 | 1.00% | 663,700 |
| Jan 26, 2026 | 502.00 | 505.00 | 501.00 | 502.00 | 502.00 | - | 783,692 |
| Jan 23, 2026 | 500.00 | 503.03 | 494.67 | 502.00 | 502.00 | 0.20% | 390,835 |
| Jan 22, 2026 | 504.00 | 507.00 | 497.50 | 501.00 | 501.00 | 0.20% | 1,205,648 |
| Jan 21, 2026 | 494.00 | 502.00 | 494.00 | 500.00 | 500.00 | 0.81% | 443,555 |
| Jan 20, 2026 | 493.00 | 497.50 | 489.50 | 496.00 | 496.00 | 0.51% | 399,231 |
| Jan 19, 2026 | 503.00 | 507.00 | 489.08 | 493.50 | 493.50 | -2.47% | 433,961 |
| Jan 16, 2026 | 506.00 | 512.00 | 503.00 | 506.00 | 506.00 | -0.39% | 522,133 |
| Jan 15, 2026 | 506.00 | 512.00 | 505.00 | 508.00 | 508.00 | 0.40% | 306,609 |
| Jan 14, 2026 | 506.27 | 509.00 | 503.00 | 506.00 | 506.00 | 0.20% | 170,999 |
| Jan 13, 2026 | 508.00 | 509.00 | 504.00 | 505.00 | 505.00 | -0.79% | 384,994 |
| Jan 12, 2026 | 509.00 | 510.34 | 503.00 | 509.00 | 509.00 | - | 540,172 |
| Jan 9, 2026 | 510.00 | 510.00 | 504.00 | 509.00 | 509.00 | 0.39% | 584,707 |
| Jan 8, 2026 | 505.00 | 508.00 | 505.00 | 507.00 | 507.00 | 0.40% | 355,796 |
| Jan 7, 2026 | 503.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.59% | 327,246 |
| Jan 6, 2026 | 507.00 | 510.00 | 506.00 | 508.00 | 508.00 | 0.20% | 369,811 |
| Jan 5, 2026 | 505.00 | 509.03 | 501.00 | 507.00 | 507.00 | 0.60% | 535,393 |
| Jan 2, 2026 | 509.00 | 511.00 | 504.00 | 504.00 | 504.00 | -0.59% | 244,032 |
| Dec 31, 2025 | 509.00 | 512.00 | 507.00 | 507.00 | 507.00 | -0.20% | 85,739 |
| Dec 30, 2025 | 507.00 | 511.00 | 506.00 | 508.00 | 508.00 | 0.20% | 138,036 |
| Dec 29, 2025 | 506.00 | 511.00 | 504.44 | 507.00 | 507.00 | - | 188,385 |
| Dec 24, 2025 | 504.00 | 508.00 | 503.00 | 507.00 | 507.00 | 0.40% | 112,378 |
| Dec 23, 2025 | 506.00 | 509.54 | 502.00 | 505.00 | 505.00 | -0.20% | 326,116 |
| Dec 22, 2025 | 503.00 | 506.00 | 497.00 | 506.00 | 506.00 | 0.60% | 598,843 |
| Dec 19, 2025 | 500.00 | 506.00 | 495.00 | 503.00 | 503.00 | 0.80% | 751,090 |
| Dec 18, 2025 | 495.50 | 501.00 | 495.00 | 499.00 | 499.00 | 0.40% | 367,294 |
| Dec 17, 2025 | 499.00 | 505.00 | 496.60 | 497.00 | 497.00 | -0.60% | 537,673 |
| Dec 16, 2025 | 502.00 | 506.00 | 500.00 | 500.00 | 500.00 | -0.60% | 851,450 |
| Dec 15, 2025 | 500.00 | 505.00 | 495.00 | 503.00 | 503.00 | 1.41% | 317,981 |
| Dec 12, 2025 | 491.50 | 497.00 | 489.00 | 496.00 | 496.00 | 1.22% | 507,535 |
| Dec 11, 2025 | 485.50 | 491.50 | 483.00 | 490.00 | 490.00 | 1.45% | 954,632 |
| Dec 10, 2025 | 484.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.41% | 314,549 |
| Dec 9, 2025 | 488.00 | 488.00 | 484.00 | 485.00 | 485.00 | -0.10% | 458,705 |
| Dec 8, 2025 | 485.00 | 487.00 | 483.00 | 485.50 | 485.50 | 0.31% | 814,752 |
| 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 |