1. Share Prices

  2. Hg Capital Trust PLC (HGT)

497.00p-3.00 (-0.60%)17 Dec 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
Sep 19, 2025483.00p488.00p466.50p466.50p3,174,717
Sep 18, 2025482.50p491.00p482.00p482.00p1,098,958
Sep 17, 2025480.00p487.50p477.00p487.50p834,481
Sep 16, 2025487.50p490.00p477.40p479.00p790,192
Sep 15, 2025496.00p503.00p482.22p485.50p1,230,121
Sep 12, 2025495.00p498.50p491.75p496.50p821,089
Sep 11, 2025490.00p496.00p486.50p496.00p1,592,762
Sep 10, 2025496.00p496.00p487.00p490.00p1,731,295
Sep 9, 2025492.50p496.50p484.50p485.00p580,752
Sep 8, 2025495.50p502.00p491.00p492.00p389,139
Sep 5, 2025496.00p502.00p495.50p498.00p360,854
Sep 4, 2025496.50p503.00p496.00p497.00p882,465
Sep 3, 2025496.00p502.93p496.00p497.00p663,697
Sep 2, 2025505.00p506.60p496.00p496.00p604,708
Sep 1, 2025504.00p507.00p500.00p503.00p310,721
Aug 29, 2025505.00p506.00p500.00p502.00p398,376
Aug 28, 2025502.00p507.00p500.00p502.00p809,024
Aug 27, 2025509.00p509.00p500.00p504.00p628,684
Aug 26, 2025507.00p514.60p500.00p503.00p717,476
Aug 22, 2025497.00p508.00p497.00p505.00p259,687
Aug 21, 2025499.00p503.00p495.50p503.00p458,199
Aug 20, 2025502.00p507.00p496.50p497.50p565,731
Aug 19, 2025507.00p510.00p500.00p503.00p236,119
Aug 18, 2025504.00p506.00p499.00p506.00p913,695
Aug 15, 2025508.00p511.00p501.83p502.00p282,303
Aug 14, 2025511.00p518.00p503.00p504.00p345,604
Aug 13, 2025520.00p520.00p511.00p511.00p425,297
Aug 12, 2025521.00p524.00p514.00p515.00p318,446
Aug 11, 2025522.00p524.00p515.00p522.00p307,531
Aug 8, 2025520.00p522.00p514.00p522.00p240,818
Aug 7, 2025517.00p522.00p512.00p514.00p245,425
Aug 6, 2025515.00p519.00p511.64p516.00p325,645
Aug 5, 2025516.00p516.00p510.00p512.00p486,995
Aug 4, 2025515.00p518.00p510.00p510.00p971,269
Aug 1, 2025520.00p523.00p509.40p511.00p444,992
Jul 31, 2025520.00p524.42p514.00p522.00p868,798
Jul 30, 2025513.00p517.99p508.00p514.00p421,350
Jul 29, 2025515.00p517.00p508.00p512.00p512,379
Jul 28, 2025525.00p530.00p513.00p513.00p673,669
Jul 25, 2025518.00p522.00p510.00p517.00p445,918
Jul 24, 2025514.00p519.00p510.00p519.00p793,238
Jul 23, 2025510.00p515.00p506.00p510.00p410,017
Jul 22, 2025522.00p522.00p507.00p509.00p429,549
Jul 21, 2025520.76p523.00p516.04p520.00p345,183
Jul 18, 2025512.00p522.06p512.00p521.00p488,593
Jul 17, 2025510.00p519.00p507.00p517.00p392,343
Jul 16, 2025507.00p515.00p504.00p509.00p269,355
Jul 15, 2025516.00p519.00p509.00p509.00p271,875
Jul 14, 2025513.00p519.00p511.00p516.00p428,378
Jul 11, 2025509.00p517.00p509.00p514.00p593,372
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98