Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

HgCapital Trust plc (HGT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 515.00 515.00 515.00 515.00 0
2nd May 2025 (Fri) 515.00 523.00 513.00 515.00 423,073
1st May 2025 (Thu) 510.00 515.00 505.00 515.00 288,427
30th Apr 2025 (Wed) 505.00 511.00 505.00 508.00 395,785
29th Apr 2025 (Tue) 511.00 513.00 504.00 505.00 429,880
28th Apr 2025 (Mon) 512.00 520.00 509.00 510.00 411,820
25th Apr 2025 (Fri) 508.00 509.00 504.00 508.00 316,083
24th Apr 2025 (Thu) 503.00 507.00 497.00 506.00 267,156
23rd Apr 2025 (Wed) 501.00 504.00 500.00 502.00 372,312
22nd Apr 2025 (Tue) 505.00 506.00 496.00 496.00 534,230
21st Apr 2025 (Mon) 504.00 504.00 504.00 504.00 0
18th Apr 2025 (Fri) 504.00 504.00 504.00 504.00 0
17th Apr 2025 (Thu) 489.00 504.00 488.50 504.00 401,871
16th Apr 2025 (Wed) 491.00 491.00 483.50 487.50 784,246
15th Apr 2025 (Tue) 478.00 489.50 478.00 488.00 647,668
14th Apr 2025 (Mon) 483.00 487.00 472.50 478.00 644,057
11th Apr 2025 (Fri) 479.00 482.50 472.50 472.50 434,514
10th Apr 2025 (Thu) 500.00 508.00 473.50 474.00 952,603
9th Apr 2025 (Wed) 473.00 479.50 466.50 469.50 531,582
8th Apr 2025 (Tue) 460.00 490.00 459.00 481.00 901,894
7th Apr 2025 (Mon) 442.00 467.00 420.00 453.50 5,695,132
4th Apr 2025 (Fri) 477.00 479.50 448.00 448.00 1,172,822
3rd Apr 2025 (Thu) 497.00 497.00 478.50 478.50 620,375
2nd Apr 2025 (Wed) 502.00 502.00 488.00 498.50 796,232
1st Apr 2025 (Tue) 507.00 509.00 499.50 500.00 1,225,739
31st Mar 2025 (Mon) 514.00 514.00 499.50 506.00 643,211
28th Mar 2025 (Fri) 503.00 508.00 503.00 505.00 322,550
27th Mar 2025 (Thu) 515.00 518.00 504.00 508.00 453,329
26th Mar 2025 (Wed) 505.00 521.00 498.50 520.00 741,483
25th Mar 2025 (Tue) 492.50 500.00 492.50 496.50 430,828
24th Mar 2025 (Mon) 490.00 492.50 489.50 490.00 635,914
21st Mar 2025 (Fri) 497.50 499.00 485.50 485.50 1,038,703
20th Mar 2025 (Thu) 495.00 498.00 495.00 498.00 672,676
19th Mar 2025 (Wed) 495.00 503.00 494.00 495.00 503,270
18th Mar 2025 (Tue) 511.00 511.00 492.00 498.00 750,863
17th Mar 2025 (Mon) 522.00 522.00 504.00 504.00 571,785
14th Mar 2025 (Fri) 510.00 513.00 507.00 508.00 1,481,711
13th Mar 2025 (Thu) 514.00 514.00 507.00 507.00 691,038
12th Mar 2025 (Wed) 518.00 518.00 512.00 515.00 389,282
11th Mar 2025 (Tue) 522.00 525.00 516.00 516.00 759,093
10th Mar 2025 (Mon) 528.00 528.00 519.00 521.00 1,550,547
7th Mar 2025 (Fri) 524.00 530.00 523.00 529.00 403,507
6th Mar 2025 (Thu) 527.00 531.00 523.00 531.00 233,711
FTSE 100 Latest
Value8,597.42
Change1.07