HgCapital Trust plc - HGT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	504	507	507	508	500	112,378
December 23, 2025	505	505	505	509.54	502	326,114
December 22, 2025	503	506	506	506	497	598,843
December 19, 2025	499.11	503	503	506	496.1	751,089
December 18, 2025	495.5	499	499	499	495	367,294
December 17, 2025	499.19	497	497	505	496.6	537,672
December 16, 2025	502	500	500	506	500	851,450
December 15, 2025	500	503	503	505	495.5	331,376
December 12, 2025	491.5	496	496	497	489	507,535
December 11, 2025	485.5	490	490	491.5	483	954,632
December 10, 2025	484	483	483	487	483	314,549
December 09, 2025	486.1	485	485	488	484	458,705
December 08, 2025	485.02	485.5	485.5	487	483	814,752
December 05, 2025	485.4	484	484	487	483	414,838
December 04, 2025	484	484	484	486	481	526,190
December 03, 2025	483.5	486	486	488	478.5	565,001
December 02, 2025	487.83	484.5	484.5	492	483	227,624
December 01, 2025	493	488	488	493.5	484.5	189,544
November 28, 2025	486.5	492.5	492.5	492.5	485.5	529,946
November 27, 2025	485.5	489.5	489.5	489.54	482	562,828
November 26, 2025	479	485.5	485.5	485.5	476	444,357
November 25, 2025	474.05	479	479	479	471.99	671,213
November 24, 2025	472.5	474	474	477	470.6	793,686
November 21, 2025	464	472.5	472.5	473	461.5	676,620
November 20, 2025	469.5	464.5	464.5	470.98	463	457,643
November 19, 2025	467	462	462	471	462	528,656
November 18, 2025	471.5	467.5	467.5	476.5	466	557,173
November 17, 2025	474.28	473.5	473.5	479.5	472	457,570
November 14, 2025	480.5	476.5	476.5	481.5	470.5	929,440
November 13, 2025	487	482	482	487	481	625,111
November 12, 2025	486	482.5	482.5	487	482	671,870
November 11, 2025	482.5	483	483	487	481.5	984,763
November 10, 2025	476	482.5	482.5	485	475.54	613,754
November 07, 2025	476	475	475	480	475	626,945
November 06, 2025	472.5	475.5	475.5	482	470	944,703
November 05, 2025	473.5	473.5	473.5	475.55	471.75	810,929
November 04, 2025	477.64	473.5	473.5	480	472.73	703,859
November 03, 2025	481.5	479.5	479.5	484.5	477.5	780,571
October 31, 2025	476	480.5	480.5	486.5	476	690,735
October 30, 2025	486.5	478	478	486.5	476	1.15M
October 29, 2025	491.5	488	488	494.89	485	614,401
October 28, 2025	492	488.5	488.5	496	487	838,205
October 27, 2025	498.5	492	492	498.5	491.38	741,011
October 24, 2025	492	496.5	496.5	497.5	490	524,248
October 23, 2025	496	491.5	491.5	496	488	636,806
October 22, 2025	487	492	492	494.5	485.92	508,201
October 21, 2025	496	487.5	487.5	496	485.71	618,888
October 20, 2025	488	490.5	490.5	491.5	484	697,913
October 17, 2025	494.5	484.5	484.5	495	480	1.52M
October 16, 2025	493.41	493	493	497	490.27	684,137
October 15, 2025	492.84	493.5	493.5	498	488	560,726
October 14, 2025	488.5	491.5	491.5	496.5	488.5	770,306
October 13, 2025	491.5	495	495	497.6	490.5	732,239
October 10, 2025	496	491.5	491.5	500	488	793,708
October 09, 2025	495.5	500	500	503	495.5	1.19M
October 08, 2025	500	501	501	502.33	498	554,431
October 07, 2025	504	499	499	504	499	729,881
October 06, 2025	504	501	501	504	499	462,578
October 03, 2025	498.03	500	500	505	497	636,539
October 02, 2025	502	498	498	503	493	407,902

HgCapital Trust plc (HGT.L) LSE