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
28th Oct 2025 (Tue) 492.00 492.00 488.00 488.50 838,195
27th Oct 2025 (Mon) 498.50 498.50 491.50 492.00 740,999
24th Oct 2025 (Fri) 492.00 497.50 490.00 496.50 524,232
23rd Oct 2025 (Thu) 496.00 496.00 488.50 491.50 636,804
22nd Oct 2025 (Wed) 487.00 493.50 486.00 492.00 508,195
21st Oct 2025 (Tue) 496.00 496.00 486.00 487.50 618,872
20th Oct 2025 (Mon) 488.00 491.00 484.50 490.50 697,907
17th Oct 2025 (Fri) 494.50 495.00 480.00 484.50 1,517,616
16th Oct 2025 (Thu) 492.00 495.50 491.50 493.00 684,135
15th Oct 2025 (Wed) 491.50 494.50 488.00 493.50 560,718
14th Oct 2025 (Tue) 488.50 495.00 488.50 491.50 770,301
13th Oct 2025 (Mon) 491.50 497.50 491.00 495.00 732,230
10th Oct 2025 (Fri) 496.00 496.00 488.50 491.50 793,703
9th Oct 2025 (Thu) 495.50 502.00 495.50 500.00 1,189,216
8th Oct 2025 (Wed) 500.00 501.00 498.00 501.00 554,426
7th Oct 2025 (Tue) 504.00 504.00 499.00 499.00 729,872
6th Oct 2025 (Mon) 504.00 504.00 499.00 501.00 462,565
3rd Oct 2025 (Fri) 498.00 504.00 497.00 500.00 636,531
2nd Oct 2025 (Thu) 502.00 503.00 493.50 498.00 407,390
1st Oct 2025 (Wed) 500.00 500.00 492.50 499.00 512,173
30th Sep 2025 (Tue) 490.00 499.50 490.00 499.00 787,697
29th Sep 2025 (Mon) 484.50 497.00 484.50 497.00 727,502
26th Sep 2025 (Fri) 485.00 489.50 483.50 485.00 593,064
25th Sep 2025 (Thu) 487.00 489.50 482.50 486.00 827,598
24th Sep 2025 (Wed) 482.50 492.50 482.50 489.00 449,055
23rd Sep 2025 (Tue) 475.50 487.00 475.50 485.50 916,841
22nd Sep 2025 (Mon) 469.50 477.50 466.00 473.00 736,272
19th Sep 2025 (Fri) 483.00 485.00 466.50 466.50 3,174,689
18th Sep 2025 (Thu) 482.50 490.00 482.00 482.00 1,098,954
17th Sep 2025 (Wed) 480.00 487.50 477.00 487.50 834,480
16th Sep 2025 (Tue) 487.50 487.50 478.00 479.00 790,186
15th Sep 2025 (Mon) 496.00 501.00 483.00 485.50 1,230,105
12th Sep 2025 (Fri) 495.00 498.50 492.00 496.50 821,078
11th Sep 2025 (Thu) 490.00 496.00 486.50 496.00 1,592,757
10th Sep 2025 (Wed) 496.00 496.00 487.00 490.00 1,731,289
9th Sep 2025 (Tue) 492.50 494.50 484.50 485.00 580,744
8th Sep 2025 (Mon) 495.50 499.00 491.00 492.00 389,127
5th Sep 2025 (Fri) 496.00 500.00 495.50 498.00 360,849
4th Sep 2025 (Thu) 496.50 503.00 496.50 497.00 882,461
3rd Sep 2025 (Wed) 496.00 501.00 496.00 497.00 663,691
2nd Sep 2025 (Tue) 505.00 505.00 496.00 496.00 604,698
1st Sep 2025 (Mon) 504.00 507.00 500.00 503.00 310,708
29th Aug 2025 (Fri) 505.00 505.00 500.00 502.00 398,363
FTSE 100 Latest
Value9,696.74
Change42.92