HGCapital Trust

(HGT)
Sector: Closed End Investments
510.00p
3.00p 0.59
Last updated: 16:47:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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