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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	500	499	499	500	491.64	512,180
September 30, 2025	490	499	499	499.75	490	789,300
September 29, 2025	484.5	497	497	497	484.5	697,720
September 26, 2025	483.12	485	485	489.5	482.5	593,073
September 25, 2025	487	486	486	489.5	482.5	827,600
September 24, 2025	482.5	489	486.99	493	482	449,060
September 23, 2025	475.5	485.5	483.5	487	473.45	916,851
September 22, 2025	469.5	473	471.05	478.47	466	736,284
September 19, 2025	483	466.5	464.58	488	466.5	3.21M
September 18, 2025	482.5	482	480.02	491	482	1.1M
September 17, 2025	480	487.5	485.5	487.5	477	834,481
September 16, 2025	486.75	479	477.03	490	477.4	790,194
September 15, 2025	496	485.5	483.5	503	482.22	1.26M
September 12, 2025	495	496.5	494.46	498.5	491.75	821,089
September 11, 2025	490	496	493.96	496	486.5	1.59M
September 10, 2025	496	490	487.99	496	487	1.73M
September 09, 2025	492.5	485	483.01	496.5	484.5	582,253
September 08, 2025	495.5	492	489.98	502	491	389,141
September 05, 2025	496	498	498	502	495.5	360,854
September 04, 2025	497.23	497	497	503	496	882,467
September 03, 2025	500	497	497	501	496	649,701
September 02, 2025	505.2	496	496	506.6	496	604,708
September 01, 2025	500.92	503	503	507	500	310,721
August 29, 2025	506	502	502	506	500	398,376
August 28, 2025	505.6	502	502	507	500	809,024
August 27, 2025	509	504	504	509	500	628,684
August 26, 2025	507	503	503	514.6	500	717,478
August 22, 2025	497	505	505	508	497	259,687
August 21, 2025	499	503	503	503	495.5	458,200
August 20, 2025	503.23	497.5	497.5	507	496.5	565,731
August 19, 2025	505.42	503	503	510	500	236,121
August 18, 2025	504	506	506	506	499	913,695

HgCapital Trust plc (HGT.L) LSE