Shares Magazine
509.00p+8.00 (+1.57%)17 Jul 2025, 16:08
Hg Capital Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 507.00p | 515.00p | 504.00p | 509.00p | 269,355 |
| Jul 15, 2025 | 516.00p | 519.00p | 509.00p | 509.00p | 271,875 |
| Jul 14, 2025 | 513.00p | 519.00p | 511.00p | 516.00p | 428,378 |
| Jul 11, 2025 | 509.00p | 517.00p | 509.00p | 514.00p | 593,372 |
| Jul 10, 2025 | 502.00p | 512.38p | 502.00p | 510.00p | 622,258 |
| Jul 9, 2025 | 504.00p | 517.00p | 500.00p | 507.00p | 393,665 |
| Jul 8, 2025 | 502.00p | 505.00p | 498.00p | 504.00p | 313,730 |
| Jul 7, 2025 | 508.00p | 508.00p | 498.00p | 498.00p | 249,414 |
| Jul 4, 2025 | 507.00p | 508.00p | 501.00p | 501.00p | 188,279 |
| Jul 3, 2025 | 503.00p | 508.00p | 499.00p | 507.00p | 587,012 |
| Jul 2, 2025 | 518.00p | 520.00p | 497.50p | 501.00p | 754,429 |
| Jul 1, 2025 | 516.00p | 519.00p | 511.10p | 519.00p | 641,860 |
| Jun 30, 2025 | 516.00p | 519.25p | 512.00p | 515.00p | 532,354 |
| Jun 27, 2025 | 505.00p | 520.00p | 505.00p | 514.00p | 1,744,797 |
| Jun 26, 2025 | 490.00p | 505.04p | 488.68p | 505.00p | 419,435 |
| Jun 25, 2025 | 493.50p | 494.00p | 485.00p | 488.00p | 485,243 |
| Jun 24, 2025 | 484.00p | 493.50p | 484.00p | 491.50p | 1,910,567 |
| Jun 23, 2025 | 490.00p | 490.31p | 480.00p | 480.00p | 572,580 |
| Jun 20, 2025 | 490.00p | 492.50p | 487.50p | 489.00p | 1,951,974 |
| Jun 19, 2025 | 492.50p | 493.00p | 483.50p | 490.00p | 401,617 |
| Jun 18, 2025 | 492.00p | 495.00p | 484.50p | 488.00p | 717,243 |
| Jun 17, 2025 | 498.00p | 502.00p | 490.87p | 491.00p | 350,957 |
| Jun 16, 2025 | 503.00p | 507.05p | 495.90p | 501.00p | 575,039 |
| Jun 13, 2025 | 501.00p | 505.09p | 497.00p | 497.50p | 318,078 |
| Jun 12, 2025 | 504.00p | 507.00p | 498.00p | 506.00p | 283,836 |
| Jun 11, 2025 | 501.00p | 509.00p | 501.00p | 505.00p | 480,842 |
| Jun 10, 2025 | 492.00p | 508.00p | 492.00p | 503.00p | 569,221 |
| Jun 9, 2025 | 493.00p | 499.00p | 490.00p | 494.50p | 262,999 |
| Jun 6, 2025 | 500.00p | 505.00p | 494.50p | 497.00p | 419,935 |
| Jun 5, 2025 | 495.00p | 502.00p | 489.00p | 499.00p | 398,041 |
| Jun 4, 2025 | 490.50p | 498.50p | 486.66p | 498.50p | 1,054,597 |
| Jun 3, 2025 | 493.00p | 506.00p | 487.45p | 490.00p | 330,868 |
| Jun 2, 2025 | 500.00p | 508.00p | 489.28p | 490.00p | 495,811 |
| May 30, 2025 | 504.00p | 509.00p | 500.00p | 501.00p | 577,648 |
| May 29, 2025 | 500.00p | 506.00p | 500.00p | 504.00p | 330,924 |
| May 28, 2025 | 503.00p | 503.00p | 492.87p | 501.00p | 480,324 |
| May 27, 2025 | 501.00p | 507.00p | 498.00p | 498.00p | 380,541 |
| May 23, 2025 | 503.00p | 503.70p | 487.50p | 499.00p | 450,594 |
| May 22, 2025 | 515.00p | 515.00p | 501.00p | 501.00p | 732,434 |
| May 21, 2025 | 509.00p | 515.00p | 507.00p | 512.00p | 426,409 |
| May 20, 2025 | 508.00p | 514.00p | 503.39p | 514.00p | 500,657 |
| May 19, 2025 | 510.00p | 512.02p | 498.63p | 508.00p | 424,106 |
| May 16, 2025 | 504.00p | 513.00p | 495.00p | 513.00p | 370,463 |
| May 15, 2025 | 495.00p | 504.00p | 494.65p | 499.00p | 440,485 |
| May 14, 2025 | 505.00p | 505.00p | 496.00p | 496.00p | 400,664 |
| May 13, 2025 | 499.00p | 507.00p | 494.00p | 499.50p | 739,836 |
| May 12, 2025 | 510.00p | 524.00p | 499.00p | 499.00p | 688,630 |
| May 9, 2025 | 524.00p | 524.00p | 504.00p | 507.00p | 231,408 |
| May 8, 2025 | 525.00p | 530.00p | 509.83p | 510.00p | 743,796 |
| May 7, 2025 | 530.00p | 530.00p | 516.00p | 524.00p | 295,192 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 273.50 | 16.14 |
| Diploma PLC | 5,246.30 | 6.98 |
| Frasers Group PLC | 678.00 | 5.12 |
| Ncc Group PLC | 148.20 | 4.66 |
| Dunelm Group PLC | 1,194.00 | 4.64 |
| Renishaw PLC | 2,965.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.27 | -11.97 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 499.30 | -5.04 |
| Premier Foods PLC | 187.20 | -3.21 |
| Xps Pensions Group PLC | 365.50 | -2.92 |
| Endeavour Mining PLC | 2,174.00 | -2.60 |