HGCapital Trust (HGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HGCapital Trust

Date Open High Low Close* Volume
20/07/2023 391.00p 398.50p 377.50p 380.50p 361014
19/07/2023 375.50p 400.00p 373.73p 392.50p 598551
18/07/2023 368.50p 374.00p 366.00p 370.50p 218288
17/07/2023 380.00p 382.50p 364.00p 366.00p 374781
14/07/2023 382.00p 388.22p 376.00p 376.00p 333435
13/07/2023 380.00p 390.00p 375.00p 389.50p 360016
12/07/2023 364.50p 380.92p 359.00p 375.50p 434513
11/07/2023 361.50p 367.45p 351.49p 359.00p 597204
10/07/2023 356.00p 361.46p 352.00p 356.00p 226372
07/07/2023 358.00p 361.86p 348.50p 355.50p 537014
06/07/2023 365.00p 368.33p 353.50p 353.50p 374151
05/07/2023 368.50p 374.69p 360.00p 367.00p 351342
04/07/2023 369.00p 372.50p 367.51p 369.50p 180579
03/07/2023 371.50p 375.48p 365.90p 367.50p 261607
30/06/2023 370.00p 373.47p 366.50p 370.50p 210889
29/06/2023 375.00p 379.56p 366.50p 368.00p 328216
28/06/2023 358.00p 380.00p 358.00p 378.00p 614986
27/06/2023 360.00p 370.00p 359.08p 365.00p 492932
26/06/2023 364.50p 368.39p 354.00p 359.00p 480470
23/06/2023 364.00p 370.00p 360.93p 363.50p 402143
22/06/2023 365.50p 370.00p 359.00p 361.00p 378922
21/06/2023 367.50p 370.50p 362.50p 368.00p 477749
20/06/2023 381.00p 381.00p 367.90p 370.00p 535831
19/06/2023 389.00p 395.00p 373.00p 378.00p 647448
16/06/2023 398.00p 398.00p 386.00p 389.50p 1007567
15/06/2023 400.50p 400.50p 390.00p 391.50p 628687
14/06/2023 398.00p 404.50p 397.00p 397.00p 1080022
13/06/2023 408.00p 414.00p 397.00p 398.00p 560834
12/06/2023 414.00p 414.62p 404.81p 409.00p 333308
09/06/2023 409.00p 415.78p 402.50p 412.00p 1410968
08/06/2023 407.00p 409.50p 399.50p 402.00p 2315315
07/06/2023 395.00p 407.00p 395.00p 407.00p 718593
06/06/2023 398.00p 406.00p 392.00p 404.50p 606209
05/06/2023 397.50p 406.11p 395.00p 398.50p 525555
02/06/2023 401.00p 405.50p 395.50p 400.00p 535581
01/06/2023 405.00p 405.00p 391.50p 397.50p 891188
31/05/2023 393.00p 403.00p 393.00p 401.50p 852518
30/05/2023 383.50p 405.50p 383.50p 400.00p 942250
26/05/2023 381.50p 397.00p 377.44p 396.50p 807481
25/05/2023 380.50p 389.12p 379.50p 381.50p 339046
24/05/2023 389.00p 389.00p 380.00p 382.00p 903976
23/05/2023 381.00p 392.00p 378.50p 389.50p 606492
22/05/2023 380.00p 383.50p 372.50p 381.00p 1137319
19/05/2023 378.00p 383.50p 371.94p 374.00p 432900
18/05/2023 375.00p 379.50p 370.00p 373.50p 364950
17/05/2023 370.50p 375.50p 370.04p 373.50p 2330163
16/05/2023 375.00p 379.73p 371.50p 375.50p 4682563
15/05/2023 366.00p 379.42p 365.00p 375.00p 2759202
12/05/2023 357.00p 365.50p 352.99p 363.50p 620812
11/05/2023 349.00p 359.00p 349.00p 359.00p 727262
10/05/2023 358.00p 360.00p 349.00p 352.50p 432134
09/05/2023 358.50p 359.00p 351.00p 354.00p 1040389
05/05/2023 349.50p 359.50p 347.00p 359.00p 767259
04/05/2023 347.00p 349.50p 341.00p 349.50p 403593
03/05/2023 340.50p 345.00p 337.31p 341.50p 576663
02/05/2023 345.00p 351.00p 337.61p 340.00p 553112
28/04/2023 338.00p 344.50p 338.00p 344.50p 375596
27/04/2023 332.00p 341.24p 329.64p 340.00p 497592
26/04/2023 330.00p 333.00p 327.55p 332.50p 410902
25/04/2023 332.00p 340.00p 325.00p 332.50p 671841
24/04/2023 337.50p 340.00p 330.00p 330.00p 465521
21/04/2023 339.50p 343.50p 332.00p 337.00p 423723
20/04/2023 329.00p 337.00p 326.79p 336.00p 1095197
19/04/2023 336.00p 336.00p 319.03p 328.50p 2111258
18/04/2023 337.00p 341.00p 328.56p 329.00p 792139
17/04/2023 350.00p 351.50p 334.00p 334.00p 603971
14/04/2023 351.00p 351.00p 345.45p 346.00p 554870
13/04/2023 352.00p 354.50p 343.50p 345.00p 422887
12/04/2023 354.00p 357.00p 349.50p 349.50p 770060
11/04/2023 350.00p 357.00p 346.82p 350.00p 799532
06/04/2023 335.50p 349.50p 335.50p 348.00p 564472
05/04/2023 343.00p 349.50p 335.00p 339.50p 583465
04/04/2023 346.00p 351.50p 343.00p 345.50p 490223
03/04/2023 344.50p 348.50p 340.50p 348.50p 742244
31/03/2023 335.00p 350.25p 330.94p 343.00p 904017
30/03/2023 324.50p 336.20p 324.50p 333.50p 895782
29/03/2023 325.50p 328.50p 317.00p 327.50p 792042
28/03/2023 326.50p 335.50p 317.00p 320.50p 792664
27/03/2023 333.50p 337.00p 326.00p 326.00p 407645
24/03/2023 335.00p 339.37p 326.00p 326.00p 802379
23/03/2023 339.50p 342.00p 335.50p 337.00p 263748
22/03/2023 342.00p 349.50p 342.00p 343.00p 439428
21/03/2023 336.50p 350.17p 336.50p 342.50p 558619
20/03/2023 341.50p 343.27p 332.00p 337.50p 753236
17/03/2023 345.00p 347.05p 339.00p 339.50p 1736429
16/03/2023 346.50p 351.14p 336.50p 339.50p 706587
15/03/2023 346.00p 350.00p 332.50p 336.50p 983927
14/03/2023 330.00p 354.00p 328.00p 347.00p 859858
13/03/2023 340.00p 343.00p 325.50p 330.00p 1285234
10/03/2023 342.00p 342.00p 335.00p 337.00p 624471
09/03/2023 354.00p 360.98p 337.40p 345.00p 898995
08/03/2023 362.50p 367.00p 355.00p 358.50p 443890
07/03/2023 364.00p 367.86p 358.00p 361.00p 402004
06/03/2023 364.00p 365.00p 357.50p 364.50p 369674
03/03/2023 360.50p 363.50p 357.00p 360.50p 436780
02/03/2023 364.50p 365.00p 357.88p 359.50p 282916
01/03/2023 364.00p 367.00p 359.00p 365.00p 462212
28/02/2023 359.50p 363.00p 356.00p 363.00p 391226
27/02/2023 362.00p 364.00p 354.00p 356.00p 320604
24/02/2023 364.00p 366.00p 355.50p 357.50p 248503
23/02/2023 362.50p 367.00p 355.38p 365.00p 965050
22/02/2023 365.50p 372.00p 353.50p 353.50p 394980
21/02/2023 373.50p 374.50p 364.50p 366.00p 341930
20/02/2023 369.00p 373.50p 365.00p 370.00p 187569
17/02/2023 365.50p 372.28p 361.50p 365.50p 554489
16/02/2023 368.50p 373.14p 365.90p 371.50p 235391
15/02/2023 361.00p 366.50p 359.00p 365.50p 891494
14/02/2023 363.00p 366.00p 360.00p 363.00p 275647
13/02/2023 356.50p 364.04p 353.00p 361.00p 453073
10/02/2023 365.50p 367.20p 353.00p 357.50p 580027
09/02/2023 371.50p 373.00p 365.50p 365.50p 220609
08/02/2023 374.50p 375.00p 364.10p 365.00p 775484
07/02/2023 374.00p 375.00p 365.50p 367.50p 408150
06/02/2023 372.50p 377.00p 370.70p 376.50p 280376
03/02/2023 375.50p 378.00p 368.08p 377.00p 343190
02/02/2023 367.00p 377.00p 360.80p 373.00p 711838
01/02/2023 355.00p 367.00p 355.00p 358.00p 470949
31/01/2023 360.00p 364.50p 352.50p 356.00p 922787
30/01/2023 369.50p 369.50p 361.00p 361.50p 546710
27/01/2023 367.00p 368.78p 361.05p 368.00p 684574
26/01/2023 367.00p 372.00p 361.00p 361.50p 462508
25/01/2023 369.00p 370.50p 358.85p 362.00p 921443
24/01/2023 371.00p 376.50p 362.50p 364.50p 562880
23/01/2023 373.50p 378.00p 366.00p 371.00p 335653
20/01/2023 363.00p 370.50p 363.00p 370.00p 186089
19/01/2023 373.50p 384.00p 358.00p 367.00p 648447
18/01/2023 383.00p 385.00p 373.50p 376.00p 787746
17/01/2023 380.00p 385.00p 373.50p 384.00p 402502
16/01/2023 376.00p 384.54p 376.00p 380.50p 459710
13/01/2023 370.00p 379.00p 369.83p 377.00p 355825
12/01/2023 370.00p 379.00p 369.50p 372.50p 770563
11/01/2023 361.00p 380.50p 357.50p 374.00p 766543
10/01/2023 365.00p 365.00p 356.21p 360.00p 270577
09/01/2023 358.00p 365.50p 353.50p 363.00p 616289
06/01/2023 357.00p 366.00p 357.00p 365.00p 576370
05/01/2023 364.50p 366.00p 357.57p 361.00p 313070
04/01/2023 356.50p 369.00p 351.00p 366.00p 659550
03/01/2023 352.00p 361.00p 349.50p 352.00p 704837
30/12/2022 350.00p 355.50p 345.63p 350.50p 259047
29/12/2022 353.00p 353.00p 344.21p 352.00p 300996
28/12/2022 352.50p 357.50p 345.00p 348.00p 395931
23/12/2022 352.50p 357.50p 350.84p 352.50p 100774
22/12/2022 361.50p 363.40p 350.00p 353.00p 609647
21/12/2022 353.00p 359.00p 351.00p 357.00p 319669
20/12/2022 349.00p 354.62p 345.50p 353.00p 343149
19/12/2022 359.00p 362.00p 349.00p 349.00p 388009
16/12/2022 362.00p 362.00p 345.00p 355.50p 1045117
15/12/2022 358.50p 363.00p 350.00p 354.00p 596651
14/12/2022 366.00p 366.00p 360.00p 363.00p 371595
13/12/2022 350.00p 365.50p 345.88p 360.00p 945363
12/12/2022 347.50p 352.00p 339.84p 340.00p 494716
09/12/2022 360.00p 361.00p 348.73p 349.00p 334980
08/12/2022 359.50p 361.50p 355.50p 356.50p 209624
07/12/2022 359.00p 361.50p 353.50p 358.50p 674427
06/12/2022 363.00p 369.50p 353.50p 357.00p 156016
05/12/2022 363.00p 365.00p 357.00p 357.00p 187922
02/12/2022 372.00p 374.00p 358.50p 358.50p 288461
01/12/2022 366.50p 375.00p 363.00p 372.50p 577992
30/11/2022 366.00p 372.50p 363.00p 364.00p 204617
29/11/2022 365.00p 366.50p 359.20p 364.50p 299485
28/11/2022 362.00p 370.50p 357.00p 363.00p 515649
25/11/2022 362.50p 373.50p 359.00p 366.00p 591813
24/11/2022 374.00p 374.00p 363.50p 365.00p 151143
23/11/2022 362.50p 369.50p 361.00p 366.00p 234838
22/11/2022 367.50p 373.00p 360.00p 361.00p 349521
21/11/2022 365.00p 372.50p 362.07p 367.00p 475362
18/11/2022 362.00p 369.00p 354.00p 365.00p 495001
17/11/2022 358.00p 369.00p 351.00p 355.00p 287472
16/11/2022 382.00p 382.00p 350.00p 357.00p 823318
15/11/2022 380.50p 381.50p 369.50p 376.00p 478861
14/11/2022 384.50p 390.00p 363.91p 369.00p 599450
11/11/2022 366.50p 387.00p 365.00p 380.00p 934569
10/11/2022 340.00p 370.00p 337.50p 370.00p 1097711
09/11/2022 340.50p 346.50p 336.81p 339.50p 458134
08/11/2022 341.00p 348.50p 337.50p 340.00p 376585
07/11/2022 335.00p 347.50p 335.00p 340.00p 376897
04/11/2022 341.00p 343.50p 332.00p 336.50p 443449
03/11/2022 343.00p 349.50p 332.50p 337.50p 933029
02/11/2022 351.00p 364.00p 342.44p 345.50p 425389
01/11/2022 355.50p 363.50p 346.50p 349.00p 598839
31/10/2022 350.50p 367.50p 346.00p 348.00p 446324
28/10/2022 361.00p 371.50p 351.97p 358.50p 430271
27/10/2022 379.00p 388.50p 367.00p 367.00p 443626
26/10/2022 387.50p 390.00p 371.50p 390.00p 1063334
25/10/2022 357.50p 386.00p 357.50p 380.00p 934323
24/10/2022 341.50p 371.25p 341.50p 357.00p 1108962
21/10/2022 340.50p 347.00p 325.50p 342.50p 420626
20/10/2022 346.50p 350.38p 338.67p 340.50p 826242
19/10/2022 355.50p 356.24p 338.00p 338.00p 529624
18/10/2022 365.00p 373.00p 351.50p 355.50p 422505
17/10/2022 353.00p 369.50p 344.50p 362.50p 845554
14/10/2022 343.00p 356.00p 341.00p 346.00p 1102823
13/10/2022 329.50p 350.00p 324.00p 345.00p 809795
12/10/2022 326.50p 332.32p 316.00p 325.00p 395764
11/10/2022 334.50p 338.90p 326.00p 326.50p 296309
10/10/2022 345.50p 348.50p 328.10p 334.50p 637916
07/10/2022 333.50p 352.00p 333.50p 348.00p 347547
06/10/2022 348.00p 348.00p 334.00p 339.00p 225940
05/10/2022 349.00p 358.50p 338.50p 340.00p 555691
04/10/2022 350.00p 362.99p 346.65p 351.00p 553951

*Close Price adjusted for both dividends and splits