HGCapital Trust
(HGT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
10/07/2025
|
502.00p
|
512.38p
|
502.00p
|
510.00p
|
622,258
|
|
09/07/2025
|
504.00p
|
517.00p
|
500.00p
|
507.00p
|
393,666
|
|
08/07/2025
|
502.00p
|
505.00p
|
498.00p
|
504.00p
|
313,730
|
|
07/07/2025
|
508.00p
|
508.00p
|
498.00p
|
498.00p
|
249,413
|
|
04/07/2025
|
507.00p
|
508.00p
|
501.00p
|
501.00p
|
188,279
|
|
03/07/2025
|
503.00p
|
508.00p
|
499.00p
|
507.00p
|
587,014
|
|
02/07/2025
|
518.00p
|
520.00p
|
497.50p
|
501.00p
|
754,431
|
|
01/07/2025
|
516.00p
|
519.00p
|
511.10p
|
519.00p
|
641,860
|
|
30/06/2025
|
516.00p
|
519.25p
|
512.00p
|
515.00p
|
532,350
|
|
27/06/2025
|
505.00p
|
520.00p
|
505.00p
|
514.00p
|
1,744,797
|
|
26/06/2025
|
490.00p
|
505.04p
|
488.68p
|
505.00p
|
419,436
|
|
25/06/2025
|
493.50p
|
494.00p
|
485.00p
|
488.00p
|
485,242
|
|
24/06/2025
|
484.00p
|
493.50p
|
484.00p
|
491.50p
|
1,910,567
|
|
23/06/2025
|
490.00p
|
490.31p
|
480.00p
|
480.00p
|
572,575
|
|
20/06/2025
|
490.00p
|
492.50p
|
487.50p
|
489.00p
|
1,951,972
|
|
19/06/2025
|
492.50p
|
493.00p
|
483.50p
|
490.00p
|
401,617
|
|
18/06/2025
|
492.00p
|
495.00p
|
484.50p
|
488.00p
|
717,244
|
|
17/06/2025
|
498.00p
|
502.00p
|
490.87p
|
491.00p
|
350,956
|
|
16/06/2025
|
503.00p
|
507.05p
|
495.90p
|
501.00p
|
575,040
|
|
13/06/2025
|
501.00p
|
505.09p
|
497.00p
|
497.50p
|
318,076
|
|
12/06/2025
|
504.00p
|
507.00p
|
498.00p
|
506.00p
|
283,835
|
|
11/06/2025
|
501.00p
|
509.00p
|
501.00p
|
505.00p
|
480,842
|
|
10/06/2025
|
492.00p
|
508.00p
|
492.00p
|
503.00p
|
569,222
|
|
09/06/2025
|
493.00p
|
499.00p
|
490.00p
|
494.50p
|
262,996
|
|
06/06/2025
|
500.00p
|
505.00p
|
494.50p
|
497.00p
|
419,935
|
|
05/06/2025
|
495.00p
|
502.00p
|
489.00p
|
499.00p
|
398,041
|
|
04/06/2025
|
490.50p
|
498.50p
|
486.66p
|
498.50p
|
1,054,597
|
|
03/06/2025
|
493.00p
|
506.00p
|
487.45p
|
490.00p
|
330,868
|
|
02/06/2025
|
500.00p
|
508.00p
|
489.28p
|
490.00p
|
495,808
|
|
30/05/2025
|
504.00p
|
509.00p
|
500.00p
|
501.00p
|
577,649
|
|
29/05/2025
|
500.00p
|
506.00p
|
500.00p
|
504.00p
|
330,924
|
|
28/05/2025
|
503.00p
|
503.00p
|
492.87p
|
501.00p
|
480,322
|
|
27/05/2025
|
501.00p
|
507.00p
|
498.00p
|
498.00p
|
380,537
|
|
26/05/2025
|
503.00p
|
503.70p
|
487.50p
|
499.00p
|
450,594
|
|
23/05/2025
|
503.00p
|
503.70p
|
487.50p
|
499.00p
|
450,594
|
|
22/05/2025
|
515.00p
|
515.00p
|
501.00p
|
501.00p
|
732,434
|
|
21/05/2025
|
509.00p
|
515.00p
|
507.00p
|
512.00p
|
426,409
|
|
20/05/2025
|
508.00p
|
514.00p
|
503.39p
|
514.00p
|
500,654
|
|
19/05/2025
|
510.00p
|
512.02p
|
498.63p
|
508.00p
|
424,102
|
|
16/05/2025
|
504.00p
|
513.00p
|
495.00p
|
513.00p
|
370,461
|
|
15/05/2025
|
495.00p
|
504.00p
|
494.65p
|
499.00p
|
440,484
|
|
14/05/2025
|
505.00p
|
505.00p
|
496.00p
|
496.00p
|
400,664
|
|
13/05/2025
|
499.00p
|
507.00p
|
494.00p
|
499.50p
|
739,834
|
|
12/05/2025
|
510.00p
|
524.00p
|
499.00p
|
499.00p
|
688,628
|
|
09/05/2025
|
524.00p
|
524.00p
|
504.00p
|
507.00p
|
231,409
|
|
08/05/2025
|
525.00p
|
530.00p
|
509.83p
|
510.00p
|
743,793
|
|
07/05/2025
|
530.00p
|
530.00p
|
516.00p
|
524.00p
|
295,191
|
|
06/05/2025
|
517.00p
|
523.00p
|
515.00p
|
523.00p
|
369,022
|
|
05/05/2025
|
515.00p
|
523.00p
|
512.96p
|
515.00p
|
423,082
|
|
02/05/2025
|
515.00p
|
523.00p
|
512.96p
|
515.00p
|
423,082
|
|
01/05/2025
|
510.00p
|
516.00p
|
505.00p
|
515.00p
|
288,438
|
|
30/04/2025
|
505.00p
|
511.52p
|
505.00p
|
508.00p
|
395,793
|
|
29/04/2025
|
511.00p
|
513.00p
|
503.73p
|
505.00p
|
429,885
|
|
28/04/2025
|
512.00p
|
522.00p
|
508.00p
|
510.00p
|
411,834
|
|
25/04/2025
|
508.00p
|
510.00p
|
504.00p
|
508.00p
|
316,092
|
|
24/04/2025
|
503.00p
|
507.00p
|
497.00p
|
506.00p
|
267,163
|
|
23/04/2025
|
501.00p
|
507.88p
|
499.00p
|
502.00p
|
372,316
|
|
22/04/2025
|
505.00p
|
507.95p
|
496.00p
|
496.00p
|
534,248
|
|
21/04/2025
|
489.00p
|
504.00p
|
488.32p
|
504.00p
|
401,881
|
|
18/04/2025
|
489.00p
|
504.00p
|
488.32p
|
504.00p
|
401,881
|
|
17/04/2025
|
489.00p
|
504.00p
|
488.32p
|
504.00p
|
401,881
|
|
16/04/2025
|
491.00p
|
491.50p
|
482.39p
|
487.50p
|
784,252
|
|
15/04/2025
|
478.00p
|
489.50p
|
478.00p
|
488.00p
|
647,676
|
|
14/04/2025
|
483.00p
|
487.00p
|
472.50p
|
478.00p
|
644,065
|
|
11/04/2025
|
479.00p
|
483.50p
|
472.50p
|
472.50p
|
434,522
|
|
10/04/2025
|
500.00p
|
509.55p
|
473.00p
|
474.00p
|
952,615
|
|
09/04/2025
|
473.00p
|
479.50p
|
466.50p
|
469.50p
|
531,596
|
|
08/04/2025
|
460.00p
|
490.50p
|
459.00p
|
481.00p
|
901,907
|
|
07/04/2025
|
442.00p
|
468.10p
|
420.00p
|
453.50p
|
5,695,159
|
|
04/04/2025
|
477.00p
|
483.07p
|
448.00p
|
448.00p
|
1,172,834
|
|
03/04/2025
|
497.00p
|
498.39p
|
478.50p
|
478.50p
|
620,390
|
|
02/04/2025
|
502.00p
|
502.00p
|
488.00p
|
498.50p
|
796,246
|
|
01/04/2025
|
507.00p
|
513.00p
|
499.50p
|
500.00p
|
1,225,746
|
|
31/03/2025
|
514.00p
|
515.00p
|
499.39p
|
506.00p
|
643,228
|
|
28/03/2025
|
503.00p
|
510.00p
|
501.00p
|
505.00p
|
322,556
|
|
27/03/2025
|
515.00p
|
519.00p
|
503.10p
|
508.00p
|
453,337
|
|
26/03/2025
|
505.00p
|
522.00p
|
498.50p
|
520.00p
|
741,490
|
|
25/03/2025
|
492.50p
|
501.00p
|
492.50p
|
496.50p
|
430,838
|
|
24/03/2025
|
490.00p
|
495.50p
|
488.50p
|
490.00p
|
635,923
|
|
21/03/2025
|
497.50p
|
503.00p
|
485.50p
|
485.50p
|
1,038,709
|
|
20/03/2025
|
495.00p
|
500.00p
|
492.38p
|
498.00p
|
672,685
|
|
19/03/2025
|
495.00p
|
503.00p
|
493.50p
|
495.00p
|
503,282
|
|
18/03/2025
|
511.00p
|
517.00p
|
492.00p
|
498.00p
|
750,874
|
|
17/03/2025
|
522.00p
|
522.00p
|
504.00p
|
504.00p
|
571,800
|
|
14/03/2025
|
510.00p
|
514.00p
|
507.00p
|
508.00p
|
1,481,716
|
|
13/03/2025
|
514.00p
|
521.00p
|
507.00p
|
507.00p
|
691,045
|
|
12/03/2025
|
518.00p
|
522.00p
|
512.00p
|
515.00p
|
389,286
|
|
11/03/2025
|
522.00p
|
529.00p
|
516.00p
|
516.00p
|
759,097
|
|
10/03/2025
|
528.00p
|
529.00p
|
518.96p
|
521.00p
|
1,550,562
|
|
07/03/2025
|
524.00p
|
530.00p
|
522.00p
|
529.00p
|
403,509
|
|
06/03/2025
|
527.00p
|
532.02p
|
523.00p
|
531.00p
|
233,714
|
|
05/03/2025
|
533.00p
|
540.62p
|
524.00p
|
529.00p
|
558,905
|
|
04/03/2025
|
538.00p
|
542.00p
|
530.00p
|
532.00p
|
885,431
|
|
03/03/2025
|
528.00p
|
538.00p
|
525.16p
|
538.00p
|
329,971
|
|
28/02/2025
|
520.00p
|
529.00p
|
518.00p
|
526.00p
|
591,232
|
|
27/02/2025
|
517.00p
|
525.00p
|
516.00p
|
522.00p
|
408,788
|
|
26/02/2025
|
521.00p
|
530.00p
|
520.00p
|
522.00p
|
463,466
|
|
25/02/2025
|
520.00p
|
528.00p
|
519.00p
|
520.00p
|
402,547
|
|
24/02/2025
|
528.00p
|
529.00p
|
518.00p
|
522.00p
|
672,253
|
|
21/02/2025
|
523.00p
|
531.00p
|
523.00p
|
526.00p
|
312,375
|
|
20/02/2025
|
526.00p
|
526.00p
|
520.00p
|
524.00p
|
853,356
|
|
19/02/2025
|
517.00p
|
526.14p
|
516.00p
|
526.00p
|
844,903
|
|
18/02/2025
|
528.00p
|
528.00p
|
515.00p
|
517.00p
|
376,924
|
|
17/02/2025
|
512.00p
|
521.00p
|
512.00p
|
519.00p
|
287,964
|
|
14/02/2025
|
515.00p
|
520.06p
|
510.00p
|
512.00p
|
304,519
|
|
13/02/2025
|
527.00p
|
534.00p
|
512.00p
|
512.00p
|
530,517
|
|
12/02/2025
|
519.00p
|
525.00p
|
515.38p
|
517.00p
|
483,243
|
|
11/02/2025
|
520.00p
|
526.00p
|
514.00p
|
521.00p
|
374,487
|
|
10/02/2025
|
526.00p
|
526.00p
|
513.00p
|
517.00p
|
559,374
|
|
07/02/2025
|
522.00p
|
525.00p
|
516.95p
|
517.00p
|
344,602
|
|
06/02/2025
|
524.00p
|
525.00p
|
517.00p
|
522.00p
|
415,041
|
|
05/02/2025
|
515.00p
|
521.00p
|
511.00p
|
518.00p
|
492,367
|
|
04/02/2025
|
515.00p
|
525.00p
|
513.00p
|
516.00p
|
397,118
|
|
03/02/2025
|
521.00p
|
523.00p
|
511.00p
|
522.00p
|
605,358
|
|
31/01/2025
|
516.00p
|
523.00p
|
516.00p
|
522.00p
|
409,244
|
|
30/01/2025
|
517.00p
|
521.00p
|
515.04p
|
518.00p
|
438,715
|
|
29/01/2025
|
515.00p
|
522.00p
|
514.00p
|
517.00p
|
370,895
|
|
28/01/2025
|
515.00p
|
520.00p
|
513.38p
|
514.00p
|
399,952
|
|
27/01/2025
|
515.00p
|
521.00p
|
511.00p
|
515.00p
|
459,905
|
|
24/01/2025
|
518.00p
|
520.00p
|
515.00p
|
517.00p
|
404,372
|
|
23/01/2025
|
529.00p
|
529.00p
|
514.00p
|
518.00p
|
463,217
|
|
22/01/2025
|
522.00p
|
523.89p
|
516.00p
|
517.00p
|
486,793
|
|
21/01/2025
|
520.00p
|
522.00p
|
515.90p
|
517.00p
|
528,414
|
|
20/01/2025
|
522.00p
|
527.88p
|
518.39p
|
519.00p
|
556,468
|
|
17/01/2025
|
526.00p
|
528.00p
|
521.88p
|
524.00p
|
702,714
|
|
16/01/2025
|
523.00p
|
526.00p
|
517.00p
|
520.00p
|
513,765
|
|
15/01/2025
|
516.00p
|
520.00p
|
513.00p
|
520.00p
|
882,929
|
|
14/01/2025
|
511.00p
|
519.00p
|
511.00p
|
511.00p
|
364,204
|
|
13/01/2025
|
518.00p
|
520.00p
|
511.00p
|
514.00p
|
551,180
|