Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	134.60	135.40	133.80	135.40	120.35	3,180,887
2023-06-26	134.00	136.00	133.20	135.00	120.00	651,912
2023-06-23	135.00	137.00	134.80	134.80	119.82	839,611
2023-06-22	136.20	136.80	135.56	136.40	121.24	819,181
2023-06-21	136.00	138.40	135.80	137.20	121.95	472,221
2023-06-20	138.00	138.00	135.60	136.80	121.60	532,342
2023-06-19	137.60	137.60	136.60	137.40	122.13	480,518
2023-06-16	138.60	139.80	136.95	138.80	123.37	1,062,786
2023-06-15	138.60	138.80	136.80	137.80	122.49	529,083
2023-06-14	138.80	139.40	137.80	138.80	123.37	620,497
2023-06-13	139.20	140.57	138.31	139.00	123.55	293,436
2023-06-12	139.60	140.20	138.00	138.60	123.20	787,671
2023-06-09	139.20	139.40	138.40	138.80	123.37	1,044,710
2023-06-08	139.20	139.20	137.60	138.20	122.84	1,612,862
2023-06-07	138.80	139.90	137.92	139.00	123.55	381,702
2023-06-06	138.40	139.76	137.86	139.60	124.09	625,030
2023-06-05	140.00	140.80	137.20	139.60	124.09	526,703
2023-06-02	137.80	140.20	135.80	140.20	124.62	442,652
2023-06-01	136.00	136.67	135.20	136.20	121.06	383,237
2023-05-31	137.00	137.60	135.20	135.20	120.17	597,609
2023-05-30	138.00	140.00	136.95	137.60	122.31	260,319
2023-05-26	137.60	139.20	136.00	138.20	122.84	2,628,012
2023-05-25	137.60	139.00	136.96	137.40	122.13	906,995
2023-05-24	138.20	138.76	137.20	137.60	122.31	202,504
2023-05-23	139.20	140.40	138.63	140.40	124.80	237,833
2023-05-22	138.60	139.64	137.87	139.60	124.09	304,785
2023-05-19	138.80	139.22	137.75	139.20	123.73	180,125
2023-05-18	139.00	140.00	137.81	138.60	123.20	1,292,796
2023-05-17	135.80	137.00	135.50	136.40	121.24	796,278
2023-05-16	137.20	137.80	136.08	137.00	121.77	802,779
2023-05-15	137.20	137.40	135.80	136.60	121.42	1,206,162
2023-05-12	136.40	136.80	135.56	136.20	121.06	963,521
2023-05-11	136.00	136.80	135.20	135.60	120.53	538,678
2023-05-10	136.40	137.30	135.20	135.60	120.53	1,236,269
2023-05-09	136.60	136.60	135.40	135.40	120.35	4,331,396
2023-05-05	136.40	138.00	135.78	136.00	120.89	6,010,777
2023-05-04	139.00	140.80	136.00	136.80	121.60	487,795
2023-05-03	137.80	139.28	137.40	138.20	122.84	1,075,495
2023-05-02	139.60	141.39	136.44	138.40	123.02	903,103
2023-04-28	138.60	140.60	138.00	139.80	124.26	793,711
2023-04-27	139.60	140.80	138.20	138.20	122.84	1,198,344
2023-04-26	140.20	140.60	139.14	140.00	124.44	380,278
2023-04-25	141.20	141.40	140.00	141.40	125.69	1,007,591
2023-04-24	140.00	142.20	138.40	141.60	125.86	653,425
2023-04-21	140.00	141.27	139.50	141.00	125.33	598,429
2023-04-20	140.80	142.00	140.12	141.20	125.51	372,445
2023-04-19	139.40	141.80	138.60	141.00	125.33	412,271
2023-04-18	139.20	141.60	139.20	141.00	125.33	224,728
2023-04-17	139.60	141.19	138.60	140.00	124.44	589,873
2023-04-14	137.20	141.00	137.20	140.00	124.44	346,076
2023-04-13	135.00	138.20	135.00	138.20	122.84	425,298
2023-04-12	135.00	138.40	133.20	137.20	121.95	521,077
2023-04-11	133.40	136.40	133.40	136.10	120.97	635,425
2023-04-06	134.00	135.33	133.73	134.60	119.64	759,954
2023-04-05	134.60	137.01	133.60	134.60	119.64	1,120,148
2023-04-04	135.20	137.52	133.40	135.20	120.17	2,056,446
2023-04-03	136.40	137.35	133.85	136.40	121.24	974,743
2023-03-31	135.00	136.80	132.00	136.80	121.60	1,762,583
2023-03-30	134.00	136.80	130.87	135.40	120.35	600,456
2023-03-29	132.20	135.60	132.00	135.00	120.00	2,108,972

← NewerPage 15 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.