Polar Capital Global Financials Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	141.20	142.80	141.00	142.20	128.59	1,474,747
2023-09-19	140.80	142.80	140.68	142.20	128.59	540,395
2023-09-18	142.60	142.81	140.00	140.00	126.60	163,420
2023-09-15	141.20	143.20	139.48	142.60	128.95	1,012,249
2023-09-14	138.80	141.40	138.80	141.20	127.69	371,493
2023-09-13	138.80	140.00	138.43	139.80	126.42	405,468
2023-09-12	138.20	139.60	138.01	139.20	125.88	403,425
2023-09-11	138.40	138.40	137.03	138.00	124.79	471,503
2023-09-08	137.60	137.80	136.80	137.80	124.61	632,762
2023-09-07	137.00	137.80	136.70	137.80	124.61	505,570
2023-09-06	136.20	137.60	136.00	137.20	124.07	288,882
2023-09-05	137.60	138.60	136.40	137.60	124.43	463,616
2023-09-04	138.60	138.60	136.59	138.60	125.34	522,010
2023-09-01	138.00	138.20	136.69	138.00	124.79	555,018
2023-08-31	137.20	138.20	135.54	138.20	124.97	383,656
2023-08-30	137.80	139.40	136.55	138.00	124.79	479,151
2023-08-29	133.60	138.80	133.60	138.00	124.79	448,142
2023-08-25	135.80	136.40	134.40	135.80	122.80	456,139
2023-08-24	136.20	137.20	135.60	136.20	123.16	621,781
2023-08-23	135.00	137.20	133.96	135.80	122.80	1,091,297
2023-08-22	134.40	136.40	133.60	135.00	122.08	578,920
2023-08-21	136.00	136.48	134.20	134.20	121.36	192,044
2023-08-18	135.80	136.04	135.00	135.00	122.08	457,305
2023-08-17	135.80	138.00	135.60	136.00	122.98	1,200,583
2023-08-16	138.00	138.80	136.59	138.00	124.79	2,968,711
2023-08-15	139.40	140.20	138.00	138.00	124.79	739,381
2023-08-14	140.20	141.80	139.48	140.00	126.60	343,001
2023-08-11	139.40	144.80	139.20	140.40	126.96	419,419
2023-08-10	140.80	142.30	139.47	140.20	126.78	328,830
2023-08-09	142.00	143.80	140.00	140.20	126.78	112,281
2023-08-08	139.00	141.64	139.00	140.40	126.96	406,117
2023-08-07	141.40	142.20	140.75	142.20	128.59	277,206
2023-08-04	141.80	143.20	140.68	143.20	129.49	420,601
2023-08-03	140.00	142.90	140.00	140.20	126.78	231,595
2023-08-02	141.60	144.80	141.00	143.60	127.64	726,463
2023-08-01	144.60	145.40	143.85	144.80	128.71	318,125
2023-07-31	142.80	144.80	140.40	144.40	128.35	225,323
2023-07-28	143.20	144.80	142.61	144.00	128.00	186,639
2023-07-27	142.20	144.20	141.67	143.80	127.82	328,802
2023-07-26	141.40	142.78	141.40	142.60	126.75	505,884
2023-07-25	142.20	144.30	141.80	143.20	127.29	421,145
2023-07-24	141.20	143.71	140.39	143.40	127.46	342,299
2023-07-21	142.80	143.87	140.52	143.20	127.29	641,150
2023-07-20	143.40	144.44	142.20	143.60	127.64	295,912
2023-07-19	141.60	145.00	140.20	145.00	128.89	258,512
2023-07-18	137.40	140.60	137.16	139.80	124.26	829,601
2023-07-17	136.40	138.40	135.96	138.00	122.66	342,069
2023-07-14	137.80	138.33	136.60	138.20	122.84	753,372
2023-07-13	137.80	138.00	137.14	137.40	122.13	913,241
2023-07-12	136.20	138.40	135.30	137.40	122.13	890,097
2023-07-11	136.60	137.00	135.69	136.40	121.24	1,020,835
2023-07-10	135.80	137.40	135.06	136.40	121.24	851,185
2023-07-07	136.00	136.20	135.40	136.20	121.06	941,650
2023-07-06	137.20	137.84	135.80	135.80	120.71	569,072
2023-07-05	138.20	139.07	137.80	138.00	122.66	354,649
2023-07-04	138.60	139.43	136.63	138.80	123.37	237,527
2023-07-03	137.80	140.00	137.80	139.00	123.55	349,162
2023-06-30	137.60	140.00	135.63	137.80	122.49	283,889
2023-06-29	137.40	138.06	135.40	138.00	122.66	464,207
2023-06-28	134.80	137.20	133.47	137.00	121.77	1,025,576

← NewerPage 14 of 22 · 1,266 trading daysOlder →

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.