HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 337.00p 347.00p 332.50p 346.50p 336711
30/09/2022 327.50p 341.00p 324.30p 340.00p 940206
29/09/2022 343.00p 346.37p 324.00p 327.50p 774989
28/09/2022 339.00p 350.33p 323.00p 343.00p 934431
27/09/2022 344.50p 351.70p 334.50p 342.00p 522137
26/09/2022 341.00p 354.75p 336.00p 338.00p 612621
23/09/2022 357.00p 369.00p 335.50p 350.00p 1104035
22/09/2022 374.00p 374.00p 356.50p 360.00p 313317
21/09/2022 374.50p 375.00p 372.00p 375.00p 592984
20/09/2022 373.50p 379.00p 364.50p 369.50p 292373
19/09/2022 375.50p 380.00p 369.10p 375.00p 3521281
16/09/2022 375.50p 380.00p 369.10p 375.00p 3521281
15/09/2022 387.00p 390.00p 375.00p 375.00p 438892
14/09/2022 391.50p 398.00p 380.00p 380.00p 788589
13/09/2022 400.00p 417.00p 393.00p 400.00p 1466193
12/09/2022 375.00p 405.00p 365.00p 399.00p 589210
09/09/2022 360.00p 378.00p 360.00p 368.50p 482070
08/09/2022 362.50p 369.00p 355.00p 360.00p 736186
07/09/2022 369.00p 369.00p 356.50p 358.00p 424544
06/09/2022 362.00p 371.00p 357.50p 360.00p 835969
05/09/2022 362.00p 368.00p 362.00p 363.50p 453063
02/09/2022 367.50p 368.50p 359.50p 368.50p 349749
01/09/2022 370.00p 374.57p 360.00p 360.00p 831216
31/08/2022 376.00p 378.00p 370.00p 374.00p 410932
30/08/2022 377.00p 388.70p 373.87p 376.00p 573364
29/08/2022 376.00p 387.00p 371.00p 374.50p 611127
26/08/2022 376.00p 387.00p 371.00p 374.50p 592683
25/08/2022 364.00p 374.00p 361.50p 372.00p 297160
24/08/2022 361.50p 363.93p 353.00p 363.00p 574495
23/08/2022 372.00p 377.49p 355.50p 355.50p 843435
22/08/2022 379.50p 380.00p 366.00p 374.00p 513195
19/08/2022 384.00p 387.00p 370.00p 370.00p 512181
18/08/2022 385.00p 385.12p 374.00p 380.00p 388562
17/08/2022 407.00p 407.00p 375.61p 381.50p 494657
16/08/2022 414.50p 416.33p 397.00p 398.00p 511787
15/08/2022 408.50p 418.00p 404.00p 414.00p 595096
12/08/2022 395.00p 407.50p 394.50p 402.50p 504141
11/08/2022 392.00p 405.50p 390.33p 399.50p 790230
10/08/2022 378.00p 391.00p 371.00p 389.00p 426758
09/08/2022 379.00p 380.33p 370.00p 370.50p 687344
08/08/2022 373.50p 381.78p 370.68p 379.50p 542060
05/08/2022 376.00p 379.65p 371.37p 379.50p 461874
04/08/2022 359.50p 376.00p 357.00p 372.00p 392498
03/08/2022 362.50p 366.00p 358.00p 364.00p 301366
02/08/2022 362.00p 372.66p 359.00p 364.00p 591810
01/08/2022 379.50p 389.26p 362.50p 366.00p 287522
29/07/2022 382.00p 386.00p 375.00p 376.50p 465045
28/07/2022 376.00p 381.50p 364.05p 381.00p 777235
27/07/2022 369.50p 374.00p 366.10p 372.50p 290227
26/07/2022 360.00p 366.13p 358.50p 365.00p 728203
25/07/2022 357.00p 364.00p 357.00p 364.00p 284272
22/07/2022 362.00p 362.00p 353.50p 359.50p 482280
21/07/2022 347.00p 363.00p 346.50p 360.00p 529848
20/07/2022 333.00p 350.00p 333.00p 350.00p 434631
19/07/2022 328.00p 345.65p 328.00p 341.50p 489132
18/07/2022 330.50p 330.80p 322.00p 328.00p 403374
15/07/2022 310.00p 321.50p 310.00p 319.50p 383842
14/07/2022 316.00p 322.10p 310.18p 312.00p 527008
13/07/2022 336.00p 336.00p 312.50p 312.50p 1288069
12/07/2022 327.50p 334.50p 324.11p 325.00p 376983
11/07/2022 325.00p 334.00p 325.00p 334.00p 475393
08/07/2022 329.00p 331.63p 325.50p 326.00p 490616
07/07/2022 326.50p 331.00p 325.04p 330.00p 367429
06/07/2022 323.00p 332.47p 323.00p 325.50p 602362
05/07/2022 327.00p 327.00p 319.00p 323.00p 394533
04/07/2022 315.00p 321.38p 315.00p 320.50p 857031
01/07/2022 324.50p 327.50p 315.00p 315.00p 1443951
30/06/2022 328.00p 334.50p 323.50p 330.50p 667365
29/06/2022 340.00p 341.88p 331.50p 336.00p 574051
28/06/2022 360.00p 363.50p 337.50p 342.50p 485483
27/06/2022 353.00p 357.50p 348.30p 356.00p 519794
24/06/2022 342.00p 348.49p 332.90p 345.50p 938044
23/06/2022 349.00p 349.00p 330.00p 333.00p 636844
22/06/2022 354.00p 357.00p 342.63p 345.00p 461578
21/06/2022 356.00p 369.50p 356.00p 362.50p 95532
20/06/2022 361.00p 364.53p 353.02p 362.50p 782019
17/06/2022 372.00p 379.00p 356.00p 360.00p 904126
16/06/2022 377.00p 382.50p 356.50p 363.00p 1078742
15/06/2022 373.00p 378.50p 365.00p 372.50p 799947
14/06/2022 365.00p 379.50p 362.00p 368.50p 1167140
13/06/2022 374.50p 375.90p 357.50p 365.00p 751785
10/06/2022 383.50p 385.00p 367.50p 371.00p 415530
09/06/2022 391.50p 395.50p 380.00p 382.00p 381091
08/06/2022 396.00p 400.45p 389.00p 390.50p 618293
07/06/2022 395.00p 395.00p 383.38p 385.50p 262729
06/06/2022 385.00p 394.00p 379.50p 394.00p 556885
03/06/2022 385.00p 385.00p 373.00p 375.00p 1033782
02/06/2022 385.00p 385.00p 373.00p 375.00p 1033782
01/06/2022 385.00p 385.00p 373.00p 375.00p 1024456
31/05/2022 398.00p 398.00p 380.25p 381.00p 763716
30/05/2022 389.00p 406.00p 386.50p 390.00p 776270
27/05/2022 402.00p 404.75p 386.82p 389.50p 735171
26/05/2022 402.50p 404.50p 398.12p 402.50p 234533
25/05/2022 398.50p 405.00p 398.00p 398.50p 671169
24/05/2022 400.50p 404.50p 396.50p 400.50p 1364900
23/05/2022 398.00p 404.50p 396.50p 404.00p 904245
20/05/2022 388.50p 403.00p 384.00p 393.50p 478842
19/05/2022 384.00p 388.00p 370.50p 388.00p 1659720
19/05/2022 384.00p 388.00p 370.50p 388.00p 1659720
18/05/2022 395.00p 405.00p 387.00p 387.00p 450661
17/05/2022 400.00p 407.05p 395.00p 395.00p 689392
16/05/2022 388.50p 406.50p 384.50p 401.00p 933760
13/05/2022 375.00p 390.00p 375.00p 390.00p 667529
12/05/2022 386.50p 388.00p 364.50p 373.00p 551783
11/05/2022 392.00p 395.88p 383.00p 391.00p 772625
10/05/2022 396.00p 396.00p 383.00p 384.50p 469323
09/05/2022 382.00p 396.50p 377.93p 381.00p 1033982
06/05/2022 390.00p 392.11p 374.25p 382.00p 722004
05/05/2022 406.00p 411.17p 388.00p 388.00p 824760
04/05/2022 416.50p 416.50p 386.50p 392.50p 870843
03/05/2022 422.50p 436.57p 407.50p 407.50p 1142652
02/05/2022 418.00p 430.50p 418.00p 426.00p 586237
29/04/2022 418.00p 430.50p 418.00p 426.00p 509224
28/04/2022 420.00p 436.00p 417.50p 428.00p 955254
27/04/2022 429.50p 429.50p 413.00p 414.00p 894268
26/04/2022 435.00p 441.16p 431.50p 433.00p 202470
25/04/2022 444.00p 450.00p 430.50p 433.00p 1753276
22/04/2022 449.00p 457.50p 443.50p 449.00p 571046
21/04/2022 454.00p 455.00p 449.00p 454.00p 417208
20/04/2022 444.00p 455.50p 437.00p 451.00p 719247
19/04/2022 437.50p 445.00p 433.26p 439.50p 821866
14/04/2022 435.50p 439.00p 429.50p 439.00p 532288
13/04/2022 431.00p 436.00p 431.00p 432.00p 412849
12/04/2022 432.00p 437.50p 424.50p 436.50p 1507816
11/04/2022 428.50p 432.00p 423.37p 432.00p 533784
08/04/2022 426.00p 433.50p 422.00p 423.00p 460468
07/04/2022 427.00p 437.50p 421.80p 430.00p 910591
06/04/2022 429.50p 435.50p 416.56p 424.50p 884121
05/04/2022 431.00p 436.00p 428.67p 432.00p 519262
04/04/2022 432.50p 435.80p 426.50p 431.50p 857352
01/04/2022 437.00p 437.00p 429.50p 432.50p 695846
31/03/2022 435.50p 437.50p 435.00p 435.50p 2692029
30/03/2022 438.00p 438.00p 427.50p 429.50p 557800
29/03/2022 424.00p 437.16p 424.00p 436.50p 824445
28/03/2022 437.00p 437.00p 427.50p 432.00p 610914
25/03/2022 421.50p 437.00p 420.50p 431.50p 476243
24/03/2022 427.00p 433.00p 420.50p 428.50p 412884
23/03/2022 435.00p 436.75p 426.95p 432.50p 1258673
22/03/2022 426.00p 431.61p 419.00p 429.50p 426404
21/03/2022 422.00p 425.00p 411.00p 424.00p 317585
18/03/2022 412.00p 415.04p 401.00p 415.00p 1815031
17/03/2022 420.00p 421.50p 407.00p 409.50p 1086839
16/03/2022 420.00p 430.50p 416.80p 420.00p 1242514
15/03/2022 407.50p 415.00p 403.45p 414.50p 920421
14/03/2022 410.00p 418.00p 402.50p 407.00p 938676
11/03/2022 407.00p 429.00p 405.00p 414.00p 504343
10/03/2022 420.00p 425.50p 402.38p 403.00p 784625
09/03/2022 405.00p 425.00p 402.00p 421.00p 1004224
08/03/2022 371.00p 410.00p 371.00p 400.00p 1001702
07/03/2022 368.00p 395.00p 353.51p 384.00p 1657351
04/03/2022 389.00p 389.00p 368.50p 379.00p 1338921
03/03/2022 409.00p 411.00p 386.04p 389.00p 810025
02/03/2022 402.00p 417.74p 390.36p 409.00p 568445
01/03/2022 413.50p 417.50p 397.00p 397.50p 726428
28/02/2022 416.00p 420.00p 406.00p 417.00p 567360
25/02/2022 395.00p 423.00p 394.50p 418.00p 1051874
24/02/2022 402.50p 405.00p 386.50p 394.50p 1058974
23/02/2022 400.50p 421.50p 400.00p 412.50p 1184559
22/02/2022 406.50p 408.50p 399.00p 404.00p 680879
21/02/2022 421.50p 425.29p 408.50p 413.50p 508108
18/02/2022 419.00p 432.50p 417.00p 421.00p 334092
17/02/2022 430.50p 430.50p 419.00p 426.00p 349990
16/02/2022 427.50p 436.00p 427.50p 429.50p 1031140
15/02/2022 420.00p 436.50p 417.00p 435.00p 386495
14/02/2022 426.00p 432.12p 407.50p 420.00p 602272
11/02/2022 439.00p 442.85p 426.00p 430.00p 1060861
10/02/2022 440.00p 445.02p 432.50p 439.00p 2047300
09/02/2022 425.00p 437.00p 423.87p 435.50p 1911849
08/02/2022 432.50p 432.50p 422.32p 424.00p 579848
07/02/2022 424.00p 430.00p 422.50p 427.50p 609147
04/02/2022 432.50p 439.32p 424.50p 424.50p 940602
03/02/2022 428.50p 432.50p 424.00p 430.00p 730288
02/02/2022 423.50p 440.00p 422.00p 427.50p 792057
01/02/2022 422.50p 429.50p 421.20p 426.00p 1205922
31/01/2022 400.00p 420.00p 396.00p 418.00p 1574412
28/01/2022 391.00p 401.50p 382.00p 401.50p 1877467
27/01/2022 388.00p 391.00p 382.65p 386.50p 641371
26/01/2022 396.00p 399.94p 389.50p 392.50p 844965
25/01/2022 389.50p 396.00p 385.00p 387.00p 715901
24/01/2022 400.00p 400.00p 370.72p 385.00p 1599307
21/01/2022 414.50p 414.50p 393.50p 395.00p 1345118
20/01/2022 420.50p 420.50p 416.50p 417.00p 570621
19/01/2022 417.00p 423.00p 417.00p 420.00p 475205
18/01/2022 424.50p 430.50p 418.00p 418.00p 488595
17/01/2022 427.50p 432.11p 425.50p 427.00p 942773
14/01/2022 426.50p 431.50p 425.00p 427.50p 729543
13/01/2022 433.50p 436.00p 427.50p 427.50p 519474
12/01/2022 434.00p 436.13p 429.50p 429.50p 570160
10/01/2022 434.00p 438.00p 428.50p 428.50p 541630
07/01/2022 437.00p 438.00p 433.00p 438.00p 465086
06/01/2022 437.50p 438.75p 432.70p 433.00p 600052
05/01/2022 445.50p 446.00p 440.00p 440.50p 593373
04/01/2022 428.00p 445.50p 425.95p 444.00p 931692
31/12/2021 419.00p 422.00p 418.50p 420.50p 404433
30/12/2021 413.00p 421.00p 413.00p 420.50p 260423
29/12/2021 420.00p 427.50p 418.00p 418.00p 396002
24/12/2021 419.50p 420.50p 418.00p 420.00p 189716
23/12/2021 419.00p 421.50p 419.00p 419.50p 331966
22/12/2021 420.00p 422.00p 418.00p 418.00p 727696
21/12/2021 423.50p 423.50p 418.50p 420.00p 478299

*Close Price adjusted for both dividends and splits