Polar Capital Global Financials Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 166.40 | 168.00 | 165.60 | 167.40 | 153.49 | 541,526 |
| 2024-06-06 | 165.00 | 168.20 | 165.00 | 167.40 | 153.49 | 675,490 |
| 2024-06-05 | 166.00 | 169.75 | 166.00 | 167.20 | 153.30 | 594,386 |
| 2024-06-04 | 167.00 | 168.56 | 167.00 | 167.80 | 153.85 | 422,241 |
| 2024-06-03 | 170.00 | 172.00 | 169.00 | 169.80 | 155.69 | 276,913 |
| 2024-05-31 | 168.00 | 169.62 | 166.96 | 168.80 | 154.77 | 352,667 |
| 2024-05-30 | 167.00 | 169.40 | 167.00 | 168.00 | 154.04 | 93,827 |
| 2024-05-29 | 167.20 | 169.24 | 167.00 | 167.80 | 153.85 | 291,719 |
| 2024-05-28 | 173.00 | 173.00 | 167.40 | 169.20 | 155.14 | 249,846 |
| 2024-05-24 | 168.00 | 170.00 | 167.20 | 169.60 | 155.50 | 1,835,381 |
| 2024-05-23 | 166.00 | 170.71 | 166.00 | 169.40 | 155.32 | 436,996 |
| 2024-05-22 | 169.00 | 171.60 | 167.12 | 170.00 | 155.87 | 259,470 |
| 2024-05-21 | 166.00 | 171.00 | 166.00 | 169.80 | 155.69 | 257,512 |
| 2024-05-20 | 169.00 | 171.80 | 168.00 | 170.00 | 155.87 | 205,358 |
| 2024-05-17 | 169.40 | 170.73 | 167.00 | 170.20 | 156.05 | 324,655 |
| 2024-05-16 | 168.80 | 170.80 | 166.80 | 169.40 | 155.32 | 282,265 |
| 2024-05-15 | 167.60 | 171.40 | 166.20 | 168.60 | 154.59 | 452,876 |
| 2024-05-14 | 170.00 | 170.00 | 168.00 | 169.00 | 154.95 | 862,722 |
| 2024-05-13 | 168.80 | 170.61 | 164.20 | 169.60 | 155.50 | 391,914 |
| 2024-05-10 | 170.00 | 170.00 | 168.11 | 169.00 | 154.95 | 394,823 |
| 2024-05-09 | 169.00 | 169.00 | 164.80 | 168.00 | 154.04 | 356,612 |
| 2024-05-08 | 163.00 | 168.20 | 163.00 | 167.00 | 153.12 | 168,984 |
| 2024-05-07 | 164.60 | 168.20 | 163.40 | 166.60 | 152.75 | 327,476 |
| 2024-05-03 | 163.80 | 165.40 | 161.75 | 165.00 | 151.28 | 382,802 |
| 2024-05-02 | 160.80 | 165.00 | 160.80 | 164.00 | 150.37 | 318,138 |
| 2024-05-01 | 162.80 | 165.20 | 161.73 | 163.00 | 149.45 | 306,061 |
| 2024-04-30 | 162.80 | 165.40 | 162.80 | 163.80 | 150.18 | 1,180,158 |
| 2024-04-29 | 165.00 | 165.00 | 162.40 | 164.40 | 150.73 | 602,322 |
| 2024-04-26 | 164.40 | 164.50 | 162.80 | 164.00 | 150.37 | 323,982 |
| 2024-04-25 | 164.60 | 164.80 | 162.00 | 164.00 | 150.37 | 493,818 |
| 2024-04-24 | 164.20 | 165.86 | 162.87 | 164.40 | 150.73 | 1,147,213 |
| 2024-04-23 | 162.00 | 165.20 | 161.80 | 165.00 | 151.28 | 422,387 |
| 2024-04-22 | 160.80 | 163.06 | 159.78 | 162.20 | 148.72 | 801,100 |
| 2024-04-19 | 161.60 | 161.60 | 158.02 | 161.00 | 147.62 | 1,499,695 |
| 2024-04-18 | 157.40 | 161.20 | 157.40 | 160.20 | 146.88 | 392,588 |
| 2024-04-17 | 159.00 | 161.20 | 158.58 | 160.00 | 146.70 | 1,301,963 |
| 2024-04-16 | 160.40 | 161.47 | 158.60 | 159.20 | 145.97 | 981,543 |
| 2024-04-15 | 161.40 | 162.80 | 159.40 | 162.20 | 148.72 | 721,594 |
| 2024-04-12 | 160.20 | 163.51 | 160.20 | 162.00 | 148.53 | 391,346 |
| 2024-04-11 | 162.00 | 164.60 | 160.40 | 162.80 | 149.27 | 528,463 |
| 2024-04-10 | 163.00 | 163.60 | 161.60 | 162.80 | 149.27 | 249,714 |
| 2024-04-09 | 163.00 | 165.40 | 162.42 | 163.80 | 150.18 | 559,409 |
| 2024-04-08 | 163.00 | 164.80 | 162.40 | 163.80 | 150.18 | 521,699 |
| 2024-04-05 | 163.00 | 164.80 | 162.00 | 163.00 | 149.45 | 267,024 |
| 2024-04-04 | 161.20 | 166.00 | 161.20 | 164.20 | 150.55 | 877,819 |
| 2024-04-03 | 162.20 | 164.68 | 162.20 | 163.60 | 150.00 | 263,812 |
| 2024-04-02 | 165.20 | 165.20 | 163.00 | 163.80 | 150.18 | 547,587 |
| 2024-03-28 | 162.60 | 165.00 | 162.52 | 164.20 | 150.55 | 1,166,252 |
| 2024-03-27 | 163.80 | 164.24 | 161.60 | 163.20 | 149.63 | 543,350 |
| 2024-03-26 | 162.00 | 164.80 | 160.72 | 163.00 | 149.45 | 807,363 |
| 2024-03-25 | 163.00 | 163.40 | 160.74 | 162.80 | 149.27 | 708,408 |
| 2024-03-22 | 163.60 | 164.31 | 163.40 | 163.40 | 149.82 | 2,084,969 |
| 2024-03-21 | 161.00 | 163.70 | 159.90 | 163.40 | 149.82 | 592,368 |
| 2024-03-20 | 160.00 | 161.20 | 159.00 | 160.60 | 147.25 | 1,085,760 |
| 2024-03-19 | 160.00 | 160.60 | 158.72 | 160.40 | 147.07 | 1,520,950 |
| 2024-03-18 | 160.20 | 160.80 | 158.94 | 160.20 | 146.88 | 1,278,878 |
| 2024-03-15 | 160.40 | 160.40 | 159.76 | 160.20 | 146.88 | 1,082,697 |
| 2024-03-14 | 158.80 | 160.41 | 158.60 | 160.40 | 147.07 | 2,050,340 |
| 2024-03-13 | 159.20 | 160.20 | 156.00 | 159.00 | 145.78 | 1,242,686 |
| 2024-03-12 | 159.60 | 160.80 | 158.96 | 159.00 | 145.78 | 900,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0257 GBP |
| 2026-07-02 | 0.0236 GBP |
| 2026-04-02 | 0.0234 GBP |
| 2026-02-05 | 0.0255 GBP |
| 2025-08-07 | 0.0420 GBP |
| 2025-02-06 | 0.0220 GBP |
| 2024-08-01 | 0.0250 GBP |
| 2024-02-01 | 0.0210 GBP |
| 2023-08-03 | 0.0245 GBP |
| 2023-02-02 | 0.0205 GBP |
| 2022-08-04 | 0.0240 GBP |
| 2022-01-06 | 0.0200 GBP |
| 2021-08-05 | 0.0240 GBP |
| 2021-01-28 | 0.0162 GBP |
| 2020-08-06 | 0.0194 GBP |
| 2020-02-06 | 0.0162 GBP |
| 2019-08-02 | 0.0240 GBP |
| 2019-08-01 | 0.0194 GBP |
| 2019-02-07 | 0.0154 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.