1. Share Prices

  2. Hg Capital Trust PLC (HGT)

537.00p-4.00 (-0.74%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hg Capital Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024542.00p542.98p534.00p537.00p550,477
Aug 22, 2024541.00p545.00p532.00p541.00p332,262
Aug 21, 2024534.00p545.00p525.00p545.00p379,384
Aug 20, 2024533.00p538.00p522.00p534.00p502,922
Aug 19, 2024531.00p538.00p521.54p538.00p598,440
Aug 16, 2024527.00p539.00p520.96p534.00p539,832
Aug 15, 2024519.00p537.00p511.00p536.00p858,230
Aug 14, 2024512.00p521.00p510.00p521.00p409,659
Aug 13, 2024511.00p515.00p500.00p513.00p372,128
Aug 12, 2024507.00p513.00p502.00p512.00p280,125
Aug 9, 2024502.00p509.00p500.00p509.00p523,635
Aug 8, 2024507.00p513.00p500.00p500.00p469,878
Aug 7, 2024507.00p508.77p496.50p508.00p630,202
Aug 6, 2024487.50p507.00p486.00p504.00p973,316
Aug 5, 2024507.00p511.94p468.50p480.50p1,505,280
Aug 2, 2024550.00p550.00p511.00p511.00p1,208,472
Aug 1, 2024537.00p550.00p535.18p548.00p1,061,308
Jul 31, 2024525.00p543.00p522.00p539.00p1,113,622
Jul 30, 2024520.00p527.00p514.75p521.00p620,661
Jul 29, 2024530.00p530.00p513.50p519.00p655,675
Jul 26, 2024515.00p530.00p512.00p529.00p554,564
Jul 25, 2024518.00p518.00p510.00p511.00p508,123
Jul 24, 2024511.00p517.00p508.61p516.00p603,615
Jul 23, 2024505.00p515.00p505.00p515.00p3,243,089
Jul 22, 2024509.00p509.00p505.00p508.00p600,197
Jul 19, 2024506.00p510.00p503.00p509.00p245,549
Jul 18, 2024510.00p510.18p505.80p509.00p628,708
Jul 17, 2024514.00p515.19p506.00p507.00p2,863,075
Jul 16, 2024510.00p517.00p510.00p515.00p684,637
Jul 15, 2024508.00p517.00p503.00p515.00p408,307
Jul 12, 2024502.00p511.00p496.00p511.00p680,501
Jul 11, 2024501.00p509.00p495.50p509.00p323,074
Jul 10, 2024486.00p501.00p486.00p501.00p762,295
Jul 9, 2024483.50p488.00p483.00p487.00p356,860
Jul 8, 2024482.00p489.00p482.00p484.00p397,431
Jul 5, 2024482.00p493.50p482.00p485.00p768,364
Jul 4, 2024482.00p486.50p482.00p483.00p472,567
Jul 3, 2024477.00p484.00p477.00p482.50p840,367
Jul 2, 2024482.50p484.08p477.00p479.50p294,842
Jul 1, 2024486.00p486.36p480.00p481.00p530,112
Jun 28, 2024487.00p489.00p482.50p485.00p516,958
Jun 27, 2024484.00p488.00p484.00p484.50p491,169
Jun 26, 2024484.50p490.00p484.00p486.00p578,317
Jun 25, 2024491.00p493.00p478.94p488.00p613,843
Jun 24, 2024482.00p491.50p479.50p491.50p491,505
Jun 21, 2024490.50p492.10p482.50p483.50p1,209,852
Jun 20, 2024490.00p493.00p486.50p487.00p496,946
Jun 19, 2024491.00p492.50p486.50p490.00p899,086
Jun 18, 2024476.00p490.00p474.00p490.00p1,611,490
Jun 17, 2024471.00p476.00p471.00p474.50p400,860
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.