1. Share Prices

  2. Hg Capital Trust PLC (HGT)

538.00p+5.00 (+0.94%)24 Dec 2024, 12:35
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
Dec 24, 2024525.00p538.00p525.00p538.00p148,114
Dec 23, 2024526.00p533.00p522.00p533.00p415,103
Dec 20, 2024518.00p532.00p513.00p525.00p2,713,927
Dec 19, 2024511.00p522.00p510.00p522.00p1,384,560
Dec 18, 2024511.00p519.00p510.00p512.00p1,209,857
Dec 17, 2024515.00p516.97p510.00p510.00p365,121
Dec 16, 2024517.00p520.00p511.00p514.00p1,172,910
Dec 13, 2024517.00p519.96p513.45p517.00p428,063
Dec 12, 2024515.00p517.00p510.40p514.00p1,667,401
Dec 11, 2024516.00p520.00p512.00p512.00p1,322,532
Dec 10, 2024522.00p522.70p516.40p519.00p588,274
Dec 9, 2024529.00p530.00p521.00p522.00p849,857
Dec 6, 2024530.00p530.00p525.00p525.00p1,709,911
Dec 5, 2024538.00p538.00p524.00p529.00p977,837
Dec 4, 2024533.00p533.00p527.00p530.00p627,420
Dec 3, 2024532.00p535.00p528.00p531.00p685,141
Dec 2, 2024533.00p538.00p528.00p528.00p412,767
Nov 29, 2024532.00p545.00p532.00p533.00p324,158
Nov 28, 2024536.00p544.00p534.00p535.00p391,999
Nov 27, 2024538.00p542.00p532.00p533.00p784,771
Nov 26, 2024539.00p544.35p532.00p539.00p1,310,894
Nov 25, 2024539.00p550.00p537.00p547.00p698,235
Nov 22, 2024534.00p540.00p532.00p537.00p442,107
Nov 21, 2024538.00p538.00p532.00p537.00p548,017
Nov 20, 2024540.00p540.00p530.00p530.00p353,239
Nov 19, 2024530.00p540.00p530.00p535.00p1,787,820
Nov 18, 2024540.00p541.00p531.00p538.00p750,724
Nov 15, 2024530.00p541.00p525.00p538.00p927,274
Nov 14, 2024535.00p539.00p531.52p532.00p369,364
Nov 13, 2024537.00p540.00p527.00p532.00p520,070
Nov 12, 2024541.00p541.00p531.00p534.00p1,323,648
Nov 11, 2024532.00p544.00p530.07p541.00p788,740
Nov 8, 2024522.00p529.00p517.00p529.00p321,739
Nov 7, 2024515.00p526.00p515.00p523.00p642,510
Nov 6, 2024515.00p528.98p515.00p516.00p561,913
Nov 5, 2024515.00p520.00p511.50p515.00p461,467
Nov 4, 2024513.00p518.94p511.00p515.00p573,816
Nov 1, 2024511.00p517.00p510.00p511.00p359,718
Oct 31, 2024526.00p526.00p508.08p510.00p2,326,215
Oct 30, 2024514.00p530.00p512.00p520.00p1,147,185
Oct 29, 2024512.00p518.00p509.08p512.00p1,324,107
Oct 28, 2024514.00p518.00p510.00p512.00p1,251,103
Oct 25, 2024511.00p519.00p509.00p518.00p1,035,317
Oct 24, 2024505.00p512.00p505.00p512.00p1,082,162
Oct 23, 2024515.00p515.00p507.00p508.00p961,198
Oct 22, 2024517.00p517.00p507.00p515.00p760,627
Oct 21, 2024508.00p517.00p505.00p515.00p981,395
Oct 18, 2024510.00p515.00p506.00p506.00p817,263
Oct 17, 2024504.00p512.00p502.00p510.00p673,695
Oct 16, 2024508.60p514.74p502.00p502.00p926,326
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.