Shares Magazine
496.00p-8.00 (-1.59%)22 Apr 2025, 16:35
Hg Capital Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 489.00p | 504.00p | 488.32p | 504.00p | 401,884 |
| Apr 16, 2025 | 491.00p | 491.50p | 482.39p | 487.50p | 784,252 |
| Apr 15, 2025 | 478.00p | 489.50p | 478.00p | 488.00p | 647,679 |
| Apr 14, 2025 | 483.00p | 487.00p | 472.50p | 478.00p | 644,068 |
| Apr 11, 2025 | 479.00p | 483.50p | 472.50p | 472.50p | 434,521 |
| Apr 10, 2025 | 500.00p | 509.55p | 473.00p | 474.00p | 952,615 |
| Apr 9, 2025 | 473.00p | 479.50p | 466.50p | 469.50p | 531,596 |
| Apr 8, 2025 | 460.00p | 490.50p | 459.00p | 481.00p | 901,907 |
| Apr 7, 2025 | 442.00p | 468.10p | 420.00p | 453.50p | 5,695,167 |
| Apr 4, 2025 | 477.00p | 483.07p | 448.00p | 448.00p | 1,172,833 |
| Apr 3, 2025 | 497.00p | 498.39p | 478.50p | 478.50p | 620,392 |
| Apr 2, 2025 | 502.00p | 502.00p | 488.00p | 498.50p | 796,248 |
| Apr 1, 2025 | 507.00p | 513.00p | 499.50p | 500.00p | 1,225,748 |
| Mar 31, 2025 | 514.00p | 515.00p | 499.39p | 506.00p | 643,230 |
| Mar 28, 2025 | 503.00p | 510.00p | 501.00p | 505.00p | 322,558 |
| Mar 27, 2025 | 515.00p | 519.00p | 503.10p | 508.00p | 453,335 |
| Mar 26, 2025 | 505.00p | 522.00p | 498.50p | 520.00p | 741,491 |
| Mar 25, 2025 | 492.50p | 501.00p | 492.50p | 496.50p | 430,837 |
| Mar 24, 2025 | 490.00p | 495.50p | 488.50p | 490.00p | 635,924 |
| Mar 21, 2025 | 497.50p | 503.00p | 485.50p | 485.50p | 1,038,710 |
| Mar 20, 2025 | 495.00p | 500.00p | 492.38p | 498.00p | 672,684 |
| Mar 19, 2025 | 495.00p | 503.00p | 493.50p | 495.00p | 503,281 |
| Mar 18, 2025 | 511.00p | 517.00p | 492.00p | 498.00p | 750,876 |
| Mar 17, 2025 | 522.00p | 522.00p | 504.00p | 504.00p | 571,801 |
| Mar 14, 2025 | 510.00p | 514.00p | 507.00p | 508.00p | 1,481,717 |
| Mar 13, 2025 | 514.00p | 521.00p | 507.00p | 507.00p | 691,043 |
| Mar 12, 2025 | 518.00p | 522.00p | 512.00p | 515.00p | 389,286 |
| Mar 11, 2025 | 522.00p | 529.00p | 516.00p | 516.00p | 759,098 |
| Mar 10, 2025 | 528.00p | 529.00p | 518.96p | 521.00p | 1,550,561 |
| Mar 7, 2025 | 524.00p | 530.00p | 522.00p | 529.00p | 403,511 |
| Mar 6, 2025 | 527.00p | 532.02p | 523.00p | 531.00p | 233,714 |
| Mar 5, 2025 | 533.00p | 540.62p | 524.00p | 529.00p | 558,906 |
| Mar 4, 2025 | 538.00p | 542.00p | 530.00p | 532.00p | 885,431 |
| Mar 3, 2025 | 528.00p | 538.00p | 525.16p | 538.00p | 329,971 |
| Feb 28, 2025 | 520.00p | 529.00p | 518.00p | 526.00p | 591,232 |
| Feb 27, 2025 | 517.00p | 525.00p | 516.00p | 522.00p | 408,790 |
| Feb 26, 2025 | 521.00p | 530.00p | 520.00p | 522.00p | 463,466 |
| Feb 25, 2025 | 520.00p | 528.00p | 519.00p | 520.00p | 402,547 |
| Feb 24, 2025 | 528.00p | 529.00p | 518.00p | 522.00p | 672,253 |
| Feb 21, 2025 | 523.00p | 531.00p | 523.00p | 526.00p | 312,375 |
| Feb 20, 2025 | 526.00p | 526.00p | 520.00p | 524.00p | 853,356 |
| Feb 19, 2025 | 517.00p | 526.14p | 516.00p | 526.00p | 844,903 |
| Feb 18, 2025 | 528.00p | 528.00p | 515.00p | 517.00p | 376,924 |
| Feb 17, 2025 | 512.00p | 521.00p | 512.00p | 519.00p | 287,963 |
| Feb 14, 2025 | 515.00p | 520.06p | 510.00p | 510.00p | 304,519 |
| Feb 13, 2025 | 527.00p | 534.00p | 512.00p | 512.00p | 670,833 |
| Feb 12, 2025 | 519.00p | 525.00p | 515.38p | 517.00p | 483,243 |
| Feb 11, 2025 | 520.00p | 526.00p | 514.00p | 521.00p | 374,486 |
| Feb 10, 2025 | 517.78p | 526.00p | 513.00p | 519.00p | 559,374 |
| Feb 7, 2025 | 522.00p | 525.00p | 516.95p | 517.00p | 344,601 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |