1. Share Prices

  2. Hg Capital Trust PLC (HGT)

510.00p-2.00 (-0.39%)14 Feb 2025, 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
Feb 14, 2025515.00p520.06p510.00p510.00p304,519
Feb 13, 2025527.00p534.00p512.00p512.00p670,833
Feb 12, 2025519.00p525.00p515.38p517.00p483,243
Feb 11, 2025520.00p526.00p514.00p521.00p374,486
Feb 10, 2025517.78p526.00p513.00p519.00p559,374
Feb 7, 2025522.00p525.00p516.95p517.00p344,601
Feb 6, 2025524.00p525.00p517.00p522.00p415,041
Feb 5, 2025515.00p521.00p511.00p518.00p492,366
Feb 4, 2025515.00p525.00p513.00p516.00p397,118
Feb 3, 2025521.00p523.00p511.00p522.00p605,358
Jan 31, 2025516.00p523.00p516.00p522.00p409,244
Jan 30, 2025517.00p521.00p515.04p518.00p438,715
Jan 29, 2025515.00p522.00p514.00p517.00p370,895
Jan 28, 2025515.00p520.00p513.38p514.00p399,951
Jan 27, 2025515.00p521.00p511.00p515.00p459,905
Jan 24, 2025518.00p520.00p515.00p517.00p404,372
Jan 23, 2025529.00p529.00p514.00p518.00p463,217
Jan 22, 2025522.00p523.88p516.00p517.00p486,793
Jan 21, 2025520.00p522.00p515.90p517.00p528,414
Jan 20, 2025522.00p527.88p518.39p519.00p556,468
Jan 17, 2025526.00p528.00p521.88p524.00p702,713
Jan 16, 2025523.00p526.00p517.00p526.00p513,765
Jan 15, 2025516.00p520.00p513.00p520.00p882,929
Jan 14, 2025511.00p519.00p511.00p511.00p364,204
Jan 13, 2025518.00p520.00p511.00p514.00p551,180
Jan 10, 2025514.00p515.00p510.00p515.00p908,856
Jan 9, 2025515.00p515.00p508.00p511.00p716,671
Jan 8, 2025515.00p519.19p511.00p511.00p1,013,564
Jan 7, 2025531.00p531.00p514.00p516.00p734,322
Jan 6, 2025538.00p540.00p530.00p530.00p507,487
Jan 3, 2025535.00p540.00p535.00p537.00p375,114
Jan 2, 2025536.00p545.00p533.76p537.00p324,185
Dec 31, 2024528.00p541.23p528.00p539.00p120,548
Dec 30, 2024536.00p536.00p524.00p532.00p243,715
Dec 27, 2024535.00p537.00p530.60p535.00p228,764
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
123456
Showing 1 to 50 of 253

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.