LSE · HGT · stock
HgCapital Trust Ord (HGT) stock price history
Every LSE trading session of HgCapital Trust Ord from Dec 29, 1989 to Nov 13, 2026: 9,004 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGT adjusted close, 1989 to 2026
- £5.48
- All time high, 2024
- £5.12
- 52 week high, £3.19 low
- 9,004
- Daily sessions since 1989
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
HGT key facts
- HgCapital Trust Ord (HGT) closed at £3.77 on Nov 13, 2026 on LSE.
- HGT's all time high close is £5.48, set on Aug 1, 2024; its all time low close is £0.0933 on Mar 23, 1992.
- HGT's 52 week range is £3.19 to £5.12.
- HGT returned -21.8% over the year to Nov 13, 2026 and -11.2% over five years.
- Over ten years HGT returned +166%, +10.3% a year compounded.
- HGT's deepest drawdown was -44.9% from Aug 28, 2000 to Mar 27, 2003.
- DataCedar holds 9,004 daily sessions of HGT history from Dec 29, 1989 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGT price chart, 1989 to 2026
HGT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -7.6% |
| 6 months | +7.3% |
| Year to date | -25.8% |
| 1 year | -21.8% |
| 3 years | -1.4% |
| 5 years | -11.2% |
| 10 years | +166.4% |
| Since Dec 29, 1989 | +3,590% |
| Compound annual growth, 36.9 years | +10.3% |
HGT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.48 on Aug 1, 2024
- All time low close
- £0.0933 on Mar 23, 1992
- 52 week high
- £5.12 on Jan 15, 2026
- 52 week low
- £3.19 on May 22, 2026
- Deepest drawdown
- -44.9% from Aug 28, 2000 to Mar 27, 2003, recovered Nov 10, 2004
- Best single session
- +35.2% on Mar 20, 2020
- Worst single session
- -13.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1989
- 36.9×
- Best calendar year
- 2004, +56%
- Worst calendar year
- 2002, -25%
HGT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Dec 29, 1989; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.09 | £5.12 | £3.19 | £3.77 | -25.6% | 260.1M | 216 |
| 2025 | £5.36 | £5.45 | £4.20 | £5.07 | -5.9% | 157M | 253 |
| 2024 | £4.34 | £5.50 | £4.08 | £5.39 | +24.1% | 199M | 254 |
| 2023 | £3.52 | £4.50 | £3.17 | £4.34 | +24.0% | 160.4M | 251 |
| 2022 | £4.28 | £4.57 | £3.10 | £3.50 | -16.6% | 189.9M | 250 |
| 2021 | £3.05 | £4.30 | £3.05 | £4.20 | +37.9% | 198.7M | 253 |
| 2020 | £2.59 | £3.12 | £1.48 | £3.05 | +18.5% | 157.3M | 254 |
| 2019 | £1.77 | £2.58 | £1.77 | £2.57 | +44.3% | 85.7M | 253 |
| 2018 | £1.77 | £2.03 | £1.67 | £1.78 | +1.0% | 99.2M | 245 |
| 2017 | £1.56 | £1.81 | £1.47 | £1.77 | +14.8% | 65.2M | 245 |
| 2016 | £1.10 | £1.56 | £0.9787 | £1.54 | +38.3% | 78.2M | 251 |
| 2015 | £1.06 | £1.17 | £1.04 | £1.11 | +5.5% | 58M | 252 |
| 2014 | £1.01 | £1.14 | £0.9872 | £1.05 | +4.8% | 77.4M | 253 |
| 2013 | £1.01 | £1.25 | £1.01 | £1.01 | -0.6% | 57.1M | 252 |
| 2012 | £0.9568 | £1.02 | £0.8891 | £1.01 | +4.8% | 56.9M | 250 |
| 2011 | £1.01 | £1.18 | £0.9249 | £0.9667 | -3.6% | 43.5M | 251 |
| 2010 | £0.8218 | £1.02 | £0.7672 | £1.00 | +20.4% | 43M | 238 |
| 2009 | £0.6721 | £0.8805 | £0.6373 | £0.8327 | +25.8% | 38.2M | 224 |
| 2008 | £0.7894 | £0.9111 | £0.6283 | £0.6622 | -15.3% | 25.6M | 211 |
| 2007 | £0.7256 | £0.8909 | £0.7171 | £0.7814 | +7.4% | 81.9M | 220 |
| 2006 | £0.5802 | £0.7275 | £0.5762 | £0.7275 | +25.3% | 88.9M | 204 |
| 2005 | £0.4492 | £0.6009 | £0.4477 | £0.5807 | +29.3% | 93.2M | 195 |
| 2004 | £0.2879 | £0.4622 | £0.2845 | £0.4492 | +56.0% | 45.4M | 130 |
| 2003 | £0.2182 | £0.2904 | £0.2074 | £0.2879 | +31.9% | 17M | 220 |
| 2002 | £0.2922 | £0.3225 | £0.2148 | £0.2182 | -25.3% | 0 | 247 |
| 2001 | £0.3542 | £0.3762 | £0.2868 | £0.2922 | -17.5% | 0 | 261 |
| 2000 | £0.2871 | £0.3820 | £0.2771 | £0.3542 | +23.4% | 0 | 260 |
| 1999 | £0.2066 | £0.2871 | £0.2066 | £0.2871 | +39.0% | 0 | 261 |
| 1998 | £0.1916 | £0.2557 | £0.1916 | £0.2066 | +7.8% | 0 | 261 |
| 1997 | £0.1747 | £0.2021 | £0.1747 | £0.1916 | +9.7% | 0 | 261 |
| 1996 | £0.1361 | £0.1747 | £0.1361 | £0.1747 | +28.4% | 0 | 262 |
| 1995 | £0.1293 | £0.1379 | £0.1001 | £0.1361 | +5.3% | 0 | 260 |
| 1994 | £0.1354 | £0.1449 | £0.1293 | £0.1293 | -2.6% | 0 | 260 |
| 1993 | £0.0991 | £0.1361 | £0.0982 | £0.1327 | +33.8% | 0 | 261 |
| 1992 | £0.0943 | £0.1001 | £0.0933 | £0.0991 | +5.2% | 0 | 262 |
| 1991 | £0.0982 | £0.0982 | £0.0943 | £0.0943 | -4.0% | 0 | 261 |
| 1990 | £0.1022 | £0.1061 | £0.0962 | £0.0982 | -3.9% | 0 | 261 |
| 1989 | £0.1022 | £0.1022 | £0.1022 | £0.1022 | n/a | 0 | 1 |
HGT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.77 | -4.6% |
| October 2026 | £3.95 | +2.5% |
| September 2026 | £3.86 | -12.5% |
| August 2026 | £4.40 | +12.9% |
| July 2026 | £3.90 | +3.2% |
| June 2026 | £3.78 | +3.6% |
| May 2026 | £3.65 | -1.6% |
| April 2026 | £3.71 | -4.4% |
| March 2026 | £3.88 | -2.5% |
| February 2026 | £3.98 | -11.9% |
| January 2026 | £4.52 | -10.8% |
| December 2025 | £5.07 | +2.9% |
About the HGT data
Daily bars. 9,004 sessions from Dec 29, 1989 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AHGT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HGT share price history
