Polar Capital Global Financials Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 156.00 | 159.00 | 155.20 | 158.40 | 145.23 | 1,380,134 |
| 2024-03-08 | 158.40 | 159.51 | 157.89 | 159.00 | 145.78 | 805,526 |
| 2024-03-07 | 158.80 | 159.00 | 157.40 | 158.40 | 145.23 | 437,327 |
| 2024-03-06 | 158.40 | 159.12 | 157.80 | 158.80 | 145.60 | 943,194 |
| 2024-03-05 | 158.60 | 158.60 | 157.40 | 158.40 | 145.23 | 713,368 |
| 2024-03-04 | 157.60 | 158.80 | 157.04 | 158.60 | 145.42 | 707,473 |
| 2024-03-01 | 157.60 | 158.60 | 156.45 | 158.00 | 144.87 | 369,120 |
| 2024-02-29 | 153.60 | 157.80 | 153.60 | 157.60 | 144.50 | 1,460,377 |
| 2024-02-28 | 156.00 | 157.07 | 155.61 | 157.00 | 143.95 | 396,869 |
| 2024-02-27 | 156.40 | 156.60 | 155.00 | 156.20 | 143.22 | 456,094 |
| 2024-02-26 | 154.80 | 157.20 | 154.80 | 156.40 | 143.40 | 623,334 |
| 2024-02-23 | 155.40 | 156.42 | 154.37 | 156.00 | 143.03 | 922,456 |
| 2024-02-22 | 154.00 | 156.00 | 153.44 | 155.60 | 142.67 | 771,459 |
| 2024-02-21 | 154.00 | 154.40 | 153.30 | 154.20 | 141.38 | 3,541,190 |
| 2024-02-20 | 154.00 | 154.55 | 153.54 | 154.40 | 141.57 | 563,471 |
| 2024-02-19 | 152.60 | 156.00 | 152.00 | 156.00 | 143.03 | 479,763 |
| 2024-02-16 | 153.00 | 156.20 | 153.00 | 156.20 | 143.22 | 356,586 |
| 2024-02-15 | 152.20 | 154.60 | 151.33 | 154.60 | 141.75 | 813,924 |
| 2024-02-14 | 150.40 | 153.06 | 150.40 | 152.40 | 139.73 | 681,383 |
| 2024-02-13 | 151.40 | 152.07 | 150.00 | 151.20 | 138.63 | 306,388 |
| 2024-02-12 | 151.20 | 152.60 | 150.60 | 152.60 | 139.92 | 501,689 |
| 2024-02-09 | 151.20 | 152.09 | 150.60 | 151.00 | 138.45 | 435,863 |
| 2024-02-08 | 151.00 | 152.18 | 149.60 | 150.00 | 137.53 | 4,213,265 |
| 2024-02-07 | 148.40 | 151.00 | 148.40 | 150.80 | 138.27 | 294,454 |
| 2024-02-06 | 150.40 | 151.36 | 150.01 | 150.80 | 138.27 | 991,408 |
| 2024-02-05 | 150.00 | 153.20 | 149.20 | 150.00 | 137.53 | 7,322,581 |
| 2024-02-02 | 150.00 | 151.50 | 149.60 | 150.00 | 137.53 | 894,830 |
| 2024-02-01 | 152.60 | 152.60 | 149.00 | 150.40 | 137.90 | 456,618 |
| 2024-01-31 | 151.40 | 154.00 | 151.04 | 153.00 | 138.36 | 283,792 |
| 2024-01-30 | 152.00 | 152.61 | 149.64 | 152.60 | 138.00 | 296,047 |
| 2024-01-29 | 149.80 | 151.01 | 148.76 | 151.00 | 136.55 | 350,580 |
| 2024-01-26 | 149.00 | 150.80 | 148.20 | 150.20 | 135.82 | 798,108 |
| 2024-01-25 | 148.00 | 150.61 | 148.00 | 150.60 | 136.19 | 254,105 |
| 2024-01-24 | 150.00 | 150.80 | 149.30 | 150.20 | 135.82 | 796,475 |
| 2024-01-23 | 148.20 | 150.20 | 148.20 | 149.80 | 135.46 | 516,853 |
| 2024-01-22 | 148.80 | 150.80 | 146.82 | 149.60 | 135.28 | 372,275 |
| 2024-01-19 | 146.20 | 149.60 | 146.20 | 147.80 | 133.65 | 429,313 |
| 2024-01-18 | 147.20 | 148.26 | 146.10 | 146.80 | 132.75 | 457,807 |
| 2024-01-17 | 147.80 | 148.80 | 145.20 | 147.00 | 132.93 | 473,463 |
| 2024-01-16 | 148.00 | 151.46 | 147.50 | 148.40 | 134.20 | 2,515,968 |
| 2024-01-15 | 148.00 | 151.80 | 148.00 | 149.40 | 135.10 | 435,173 |
| 2024-01-12 | 149.40 | 150.22 | 148.93 | 149.00 | 134.74 | 219,607 |
| 2024-01-11 | 150.40 | 150.60 | 148.56 | 148.80 | 134.56 | 339,387 |
| 2024-01-10 | 149.20 | 150.61 | 148.00 | 150.60 | 136.19 | 906,291 |
| 2024-01-09 | 148.21 | 149.69 | 148.20 | 148.90 | 134.65 | 154,044 |
| 2024-01-08 | 149.40 | 149.60 | 147.60 | 148.60 | 134.38 | 398,166 |
| 2024-01-05 | 149.00 | 149.00 | 147.00 | 148.80 | 134.56 | 173,859 |
| 2024-01-04 | 148.60 | 150.20 | 147.00 | 148.80 | 134.56 | 427,521 |
| 2024-01-03 | 149.60 | 150.41 | 148.80 | 150.40 | 136.01 | 256,338 |
| 2024-01-02 | 148.60 | 151.01 | 148.00 | 151.00 | 136.55 | 500,875 |
| 2023-12-29 | 149.40 | 149.67 | 147.82 | 149.40 | 135.10 | 96,639 |
| 2023-12-28 | 149.00 | 150.20 | 148.40 | 148.60 | 134.38 | 225,975 |
| 2023-12-27 | 149.40 | 149.80 | 146.40 | 148.40 | 134.20 | 337,353 |
| 2023-12-22 | 148.00 | 148.99 | 146.64 | 148.00 | 133.84 | 359,040 |
| 2023-12-21 | 146.40 | 148.02 | 144.90 | 147.80 | 133.65 | 2,706,284 |
| 2023-12-20 | 147.80 | 147.80 | 145.70 | 147.00 | 132.93 | 559,532 |
| 2023-12-19 | 145.60 | 146.60 | 144.00 | 145.40 | 131.48 | 1,038,916 |
| 2023-12-18 | 144.60 | 146.21 | 144.60 | 146.20 | 132.21 | 488,553 |
| 2023-12-15 | 147.80 | 148.20 | 144.40 | 148.20 | 134.02 | 820,836 |
| 2023-12-14 | 145.00 | 145.80 | 143.90 | 144.40 | 130.58 | 551,776 |
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.