Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	138.40	140.00	138.06	139.80	122.69	434,742
2022-10-05	136.20	138.20	135.25	136.80	120.06	2,913,070
2022-10-04	137.60	138.00	136.36	136.80	120.06	4,766,782
2022-10-03	139.00	139.09	135.00	135.80	119.18	1,320,594
2022-09-30	138.60	139.60	137.33	139.40	122.34	1,062,340
2022-09-29	140.00	141.40	136.56	138.60	121.64	795,390
2022-09-28	140.00	141.80	137.00	140.00	122.87	646,789
2022-09-27	142.20	143.00	141.00	141.00	123.74	1,472,571
2022-09-26	143.60	145.00	141.00	142.00	124.62	633,757
2022-09-23	145.20	146.60	142.00	143.00	125.50	735,699
2022-09-22	147.20	147.80	144.99	145.60	127.78	801,365
2022-09-21	147.80	149.40	147.05	147.80	129.71	592,993
2022-09-20	148.40	149.60	147.67	148.00	129.89	241,738
2022-09-16	148.40	149.80	146.80	147.00	129.01	376,193
2022-09-15	149.80	149.80	147.79	148.80	130.59	393,158
2022-09-14	147.00	149.80	145.00	147.00	129.01	501,530
2022-09-13	152.40	152.40	147.60	147.60	129.54	982,867
2022-09-12	150.00	152.00	148.40	151.00	132.52	708,435
2022-09-09	150.80	151.40	147.75	150.80	132.34	368,751
2022-09-08	145.80	149.00	145.34	149.00	130.77	802,488
2022-09-07	145.20	147.60	144.11	147.40	129.36	368,971
2022-09-06	145.20	146.60	144.47	146.60	128.66	265,045
2022-09-05	146.20	148.20	144.20	144.20	126.55	307,394
2022-09-02	143.60	148.60	143.22	148.00	129.89	519,002
2022-09-01	145.20	146.20	143.20	143.20	125.67	359,406
2022-08-31	146.80	147.80	145.13	147.00	129.01	161,983
2022-08-30	146.40	147.80	144.20	145.00	127.25	155,021
2022-08-26	148.40	150.47	146.00	146.00	128.13	608,150
2022-08-25	148.40	150.20	147.22	149.20	130.94	205,273
2022-08-24	147.00	149.80	146.00	146.00	128.13	2,736,505
2022-08-23	148.60	150.30	147.60	147.60	129.54	271,747
2022-08-22	152.20	152.60	148.42	149.00	130.77	474,433
2022-08-19	152.80	152.80	148.71	152.20	133.57	231,800
2022-08-18	149.40	152.00	149.20	152.00	133.40	1,018,716
2022-08-17	150.60	151.91	150.20	150.40	131.99	226,880
2022-08-16	150.00	151.80	149.40	150.00	131.64	307,533
2022-08-15	148.00	150.60	147.09	150.40	131.99	605,486
2022-08-12	148.40	150.00	147.01	149.00	130.77	375,121
2022-08-11	147.60	149.00	147.60	148.60	130.41	351,594
2022-08-10	147.80	150.00	146.99	148.00	129.89	373,429
2022-08-09	146.40	149.02	145.20	146.00	128.13	471,246
2022-08-08	146.40	149.40	146.02	146.60	128.66	231,256
2022-08-05	147.80	148.00	146.20	146.20	128.31	198,037
2022-08-04	145.60	147.80	143.50	147.40	129.36	321,715
2022-08-03	145.20	149.00	143.20	146.00	126.03	167,386
2022-08-02	144.00	146.84	143.20	145.80	125.85	385,806
2022-08-01	145.40	147.12	144.35	145.60	125.68	221,184
2022-07-29	144.00	146.20	142.54	144.80	124.99	423,952
2022-07-28	138.00	143.90	138.00	142.60	123.09	323,618
2022-07-27	138.00	142.00	138.00	141.60	122.23	297,397
2022-07-26	140.20	141.00	139.20	141.00	121.71	322,106
2022-07-25	140.80	141.40	137.74	141.00	121.71	581,153
2022-07-22	140.00	141.40	138.35	139.40	120.33	374,373
2022-07-21	141.00	141.20	137.60	139.20	120.16	357,690
2022-07-20	139.80	140.20	137.77	139.40	120.33	301,851
2022-07-19	137.40	138.60	134.20	138.20	119.29	389,034
2022-07-18	137.40	138.41	134.20	136.20	117.57	578,961
2022-07-15	136.00	137.40	134.00	134.60	116.19	515,720
2022-07-14	135.80	137.60	132.81	135.20	116.70	508,566
2022-07-13	137.20	138.60	135.60	137.00	118.26	305,717

← NewerPage 18 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.