HgCapital Trust plc (LON:HGT)
London
· Delayed Price · Currency is GBP · Price in GBX 361.00
-7.00 (-1.90%)
Apr 28, 2026, 4:35 PM GMT
HgCapital Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 370.00 | 371.50 | 360.00 | 361.00 | 361.00 | -1.90% | 789,257 |
| Apr 27, 2026 | 363.50 | 376.00 | 363.50 | 368.00 | 368.00 | 0.82% | 1,665,913 |
| Apr 24, 2026 | 377.50 | 377.50 | 362.50 | 365.00 | 365.00 | -3.05% | 2,640,919 |
| Apr 23, 2026 | 384.00 | 394.50 | 376.44 | 376.50 | 376.50 | -1.95% | 551,536 |
| Apr 22, 2026 | 383.00 | 392.00 | 383.00 | 384.00 | 384.00 | 0.13% | 616,354 |
| Apr 21, 2026 | 386.00 | 393.00 | 383.43 | 383.50 | 383.50 | -0.65% | 659,435 |
| Apr 20, 2026 | 390.00 | 394.50 | 382.50 | 386.00 | 386.00 | -1.03% | 775,353 |
| Apr 17, 2026 | 383.50 | 395.00 | 381.50 | 390.00 | 390.00 | 1.04% | 1,260,636 |
| Apr 16, 2026 | 388.00 | 395.00 | 384.50 | 386.00 | 386.00 | -0.26% | 1,835,610 |
| Apr 15, 2026 | 384.50 | 393.50 | 382.63 | 387.00 | 387.00 | 0.52% | 438,248 |
| Apr 14, 2026 | 370.00 | 385.00 | 367.00 | 385.00 | 385.00 | 4.90% | 1,140,193 |
| Apr 13, 2026 | 370.00 | 378.00 | 365.50 | 367.00 | 367.00 | -0.54% | 1,047,268 |
| Apr 10, 2026 | 370.00 | 379.50 | 365.50 | 369.00 | 369.00 | -0.27% | 943,408 |
| Apr 9, 2026 | 390.00 | 390.00 | 370.00 | 370.00 | 370.00 | -2.63% | 610,613 |
| Apr 8, 2026 | 386.50 | 394.07 | 377.50 | 380.00 | 380.00 | 1.06% | 963,505 |
| Apr 7, 2026 | 381.00 | 388.50 | 373.00 | 376.00 | 376.00 | -1.31% | 1,214,957 |
| Apr 2, 2026 | 389.50 | 396.38 | 381.00 | 381.00 | 381.00 | -2.81% | 1,026,809 |
| Apr 1, 2026 | 392.00 | 398.00 | 389.00 | 392.00 | 392.00 | 1.03% | 935,201 |
| Mar 31, 2026 | 390.00 | 394.00 | 384.50 | 388.00 | 388.00 | 0.78% | 1,894,467 |
| Mar 30, 2026 | 387.50 | 388.00 | 373.00 | 385.00 | 385.00 | 2.67% | 2,127,910 |
| Mar 27, 2026 | 400.00 | 400.00 | 375.00 | 375.00 | 375.00 | -4.94% | 776,041 |
| Mar 26, 2026 | 400.00 | 400.00 | 393.00 | 394.50 | 394.50 | -0.88% | 852,798 |
| Mar 25, 2026 | 400.00 | 405.00 | 394.00 | 398.00 | 398.00 | -0.25% | 1,512,863 |
| Mar 24, 2026 | 400.00 | 400.00 | 391.00 | 399.00 | 399.00 | 0.50% | 566,912 |
| Mar 23, 2026 | 404.00 | 405.00 | 387.50 | 397.00 | 397.00 | -3.17% | 1,084,371 |
| Mar 20, 2026 | 405.00 | 411.00 | 398.50 | 410.00 | 410.00 | 1.99% | 2,542,562 |
| Mar 19, 2026 | 407.00 | 407.00 | 397.00 | 402.00 | 402.00 | -0.74% | 1,724,773 |
| Mar 18, 2026 | 410.00 | 417.00 | 399.19 | 405.00 | 402.00 | -0.61% | 1,177,052 |
| Mar 17, 2026 | 408.00 | 413.50 | 401.55 | 407.50 | 404.48 | 0.62% | 820,105 |
| Mar 16, 2026 | 405.00 | 408.50 | 399.00 | 405.00 | 402.00 | 0.37% | 733,718 |
| Mar 13, 2026 | 405.00 | 413.00 | 400.00 | 403.50 | 400.51 | - | 676,324 |
| Mar 12, 2026 | 410.00 | 418.00 | 403.50 | 403.50 | 400.51 | -1.59% | 650,547 |
| Mar 11, 2026 | 407.00 | 421.00 | 389.00 | 410.00 | 406.96 | 2.63% | 6,099,695 |
| Mar 10, 2026 | 403.00 | 405.00 | 397.00 | 399.50 | 396.54 | 0.38% | 2,276,985 |
| Mar 9, 2026 | 401.50 | 403.00 | 395.50 | 398.00 | 395.05 | -0.50% | 1,552,725 |
| Mar 6, 2026 | 414.00 | 422.50 | 396.00 | 400.00 | 397.04 | -4.65% | 3,870,225 |
| Mar 5, 2026 | 411.00 | 423.50 | 404.50 | 419.50 | 416.39 | 2.07% | 1,081,571 |
| Mar 4, 2026 | 402.00 | 411.00 | 400.00 | 411.00 | 407.96 | 2.24% | 516,225 |
| Mar 3, 2026 | 406.00 | 406.00 | 398.50 | 402.00 | 399.02 | -0.74% | 558,033 |
| Mar 2, 2026 | 396.50 | 406.00 | 388.00 | 405.00 | 402.00 | 1.76% | 791,107 |
| Feb 27, 2026 | 422.00 | 425.67 | 398.00 | 398.00 | 395.05 | -5.69% | 1,585,547 |
| Feb 26, 2026 | 425.00 | 425.00 | 414.16 | 422.00 | 418.87 | -1.06% | 786,488 |
| Feb 25, 2026 | 396.00 | 428.85 | 389.00 | 426.50 | 423.34 | 9.22% | 1,242,935 |
| Feb 24, 2026 | 430.00 | 432.00 | 390.50 | 390.50 | 387.61 | -9.19% | 3,125,331 |
| Feb 23, 2026 | 442.00 | 442.50 | 430.00 | 430.00 | 426.81 | -2.82% | 1,082,181 |
| Feb 20, 2026 | 441.50 | 442.50 | 435.00 | 442.50 | 439.22 | 0.80% | 1,274,250 |
| Feb 19, 2026 | 447.00 | 458.00 | 432.24 | 439.00 | 435.75 | -3.20% | 2,522,979 |
| Feb 18, 2026 | 463.50 | 467.50 | 426.50 | 453.50 | 450.14 | -3.92% | 3,005,857 |
| Feb 17, 2026 | 471.00 | 472.00 | 459.50 | 472.00 | 468.50 | 0.32% | 3,107,830 |
| Feb 16, 2026 | 468.00 | 472.00 | 467.30 | 470.50 | 467.01 | 0.64% | 1,654,733 |
| Feb 13, 2026 | 461.50 | 468.00 | 460.00 | 467.50 | 464.04 | 1.19% | 3,621,158 |
| Feb 12, 2026 | 461.00 | 463.50 | 455.00 | 462.00 | 458.58 | -0.65% | 5,764,538 |
| Feb 11, 2026 | 461.50 | 470.00 | 456.00 | 465.00 | 461.56 | -1.06% | 1,915,044 |
| Feb 10, 2026 | 465.00 | 470.00 | 454.50 | 470.00 | 466.52 | 3.18% | 2,523,320 |
| Feb 9, 2026 | 422.00 | 460.00 | 422.00 | 455.50 | 452.13 | 6.55% | 4,852,438 |
| Feb 6, 2026 | 421.00 | 431.00 | 414.00 | 427.50 | 424.33 | 5.95% | 7,153,023 |
| Feb 5, 2026 | 380.00 | 413.56 | 377.50 | 403.50 | 400.51 | 6.18% | 5,937,324 |
| Feb 4, 2026 | 405.00 | 407.45 | 365.50 | 380.00 | 377.19 | -6.17% | 13,606,580 |
| Feb 3, 2026 | 453.00 | 457.50 | 398.50 | 405.00 | 402.00 | -10.99% | 6,910,526 |
| Feb 2, 2026 | 451.00 | 457.95 | 451.00 | 455.00 | 451.63 | 0.66% | 827,564 |
| Jan 30, 2026 | 472.00 | 475.00 | 451.00 | 452.00 | 448.65 | -4.24% | 5,100,248 |
| Jan 29, 2026 | 485.50 | 492.50 | 471.45 | 472.00 | 468.50 | -2.68% | 1,222,979 |
| Jan 28, 2026 | 505.00 | 508.00 | 485.00 | 485.00 | 481.41 | -4.34% | 1,180,454 |
| Jan 27, 2026 | 505.00 | 509.00 | 504.28 | 507.00 | 503.24 | 1.00% | 663,700 |
| Jan 26, 2026 | 502.00 | 505.00 | 501.00 | 502.00 | 498.28 | - | 783,692 |
| Jan 23, 2026 | 500.00 | 503.03 | 494.67 | 502.00 | 498.28 | 0.20% | 390,835 |
| Jan 22, 2026 | 504.00 | 507.00 | 497.50 | 501.00 | 497.29 | 0.20% | 1,205,648 |
| Jan 21, 2026 | 494.00 | 502.00 | 494.00 | 500.00 | 496.30 | 0.81% | 443,555 |
| Jan 20, 2026 | 493.00 | 497.50 | 489.50 | 496.00 | 492.33 | 0.51% | 399,231 |
| Jan 19, 2026 | 503.00 | 507.00 | 489.08 | 493.50 | 489.84 | -2.47% | 433,961 |
| Jan 16, 2026 | 506.00 | 512.00 | 503.00 | 506.00 | 502.25 | -0.39% | 522,133 |
| Jan 15, 2026 | 506.00 | 512.00 | 505.00 | 508.00 | 504.24 | 0.40% | 306,609 |
| Jan 14, 2026 | 505.00 | 509.39 | 503.00 | 506.00 | 502.25 | 0.20% | 171,000 |
| Jan 13, 2026 | 508.00 | 509.00 | 504.00 | 505.00 | 501.26 | -0.79% | 384,994 |
| Jan 12, 2026 | 509.00 | 510.34 | 503.00 | 509.00 | 505.23 | - | 540,172 |
| Jan 9, 2026 | 510.00 | 510.00 | 504.00 | 509.00 | 505.23 | 0.39% | 584,707 |
| Jan 8, 2026 | 505.00 | 508.00 | 505.00 | 507.00 | 503.24 | 0.40% | 355,796 |
| Jan 7, 2026 | 503.00 | 509.00 | 503.00 | 505.00 | 501.26 | -0.59% | 327,246 |
| Jan 6, 2026 | 507.00 | 510.00 | 506.00 | 508.00 | 504.24 | 0.20% | 369,811 |
| Jan 5, 2026 | 505.00 | 509.03 | 501.00 | 507.00 | 503.24 | 0.60% | 535,393 |
| Jan 2, 2026 | 509.00 | 511.00 | 504.00 | 504.00 | 500.27 | -0.59% | 244,032 |
| Dec 31, 2025 | 509.00 | 512.00 | 507.00 | 507.00 | 503.24 | -0.20% | 85,739 |
| Dec 30, 2025 | 507.00 | 511.00 | 506.00 | 508.00 | 504.24 | 0.20% | 138,036 |
| Dec 29, 2025 | 506.00 | 511.00 | 504.44 | 507.00 | 503.24 | - | 188,385 |
| Dec 24, 2025 | 503.00 | 508.00 | 500.00 | 507.00 | 503.24 | 0.40% | 112,378 |
| Dec 23, 2025 | 506.00 | 509.54 | 502.00 | 505.00 | 501.26 | -0.20% | 326,116 |
| Dec 22, 2025 | 503.00 | 506.00 | 497.00 | 506.00 | 502.25 | 0.60% | 598,843 |
| Dec 19, 2025 | 500.00 | 506.00 | 495.00 | 503.00 | 499.27 | 0.80% | 751,090 |
| Dec 18, 2025 | 495.50 | 501.00 | 495.00 | 499.00 | 495.30 | 0.40% | 367,294 |
| Dec 17, 2025 | 499.00 | 505.00 | 496.60 | 497.00 | 493.32 | -0.60% | 537,673 |
| Dec 16, 2025 | 502.00 | 506.00 | 500.00 | 500.00 | 496.30 | -0.60% | 851,450 |
| Dec 15, 2025 | 500.00 | 505.00 | 495.00 | 503.00 | 499.27 | 1.41% | 317,981 |
| Dec 12, 2025 | 491.50 | 497.00 | 489.00 | 496.00 | 492.33 | 1.22% | 507,535 |
| Dec 11, 2025 | 485.50 | 491.50 | 483.00 | 490.00 | 486.37 | 1.45% | 954,631 |
| Dec 10, 2025 | 484.00 | 487.00 | 483.00 | 483.00 | 479.42 | -0.41% | 314,550 |
| Dec 9, 2025 | 488.00 | 488.00 | 484.00 | 485.00 | 481.41 | -0.10% | 458,705 |
| Dec 8, 2025 | 485.00 | 487.00 | 483.00 | 485.50 | 481.90 | 0.31% | 814,752 |
| Dec 5, 2025 | 486.00 | 487.00 | 483.00 | 484.00 | 480.41 | - | 444,840 |
| Dec 4, 2025 | 484.00 | 486.00 | 481.00 | 484.00 | 480.41 | -0.41% | 526,192 |
| Dec 3, 2025 | 483.50 | 488.00 | 478.50 | 486.00 | 482.40 | 0.41% | 565,001 |