Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	137.40	140.00	136.40	139.00	119.98	471,654
2022-07-11	138.20	141.20	138.20	139.00	119.98	201,470
2022-07-08	138.60	139.80	137.50	139.00	119.98	223,690
2022-07-07	139.00	139.00	137.50	138.00	119.12	207,474
2022-07-06	133.00	139.20	133.00	137.20	118.43	697,631
2022-07-05	136.00	137.35	134.24	135.00	116.53	461,438
2022-07-04	136.00	138.40	136.00	136.40	117.74	226,649
2022-07-01	134.00	137.60	132.00	136.80	118.08	428,388
2022-06-30	138.40	138.40	133.00	136.00	117.39	380,027
2022-06-29	139.00	139.00	132.77	138.00	119.12	1,212,840
2022-06-28	138.80	142.80	137.77	140.60	121.36	825,566
2022-06-27	139.20	140.80	137.00	139.20	120.16	359,409
2022-06-24	139.40	141.00	136.00	140.00	120.85	208,644
2022-06-23	138.00	139.25	136.00	136.60	117.91	338,191
2022-06-22	139.20	139.87	135.45	138.40	119.47	489,802
2022-06-21	140.20	141.00	138.20	140.20	121.02	1,527,258
2022-06-20	139.00	139.71	136.73	138.00	119.12	176,029
2022-06-17	140.00	141.60	137.00	137.00	118.26	863,763
2022-06-16	147.00	147.31	139.80	140.40	121.19	1,324,419
2022-06-15	147.80	149.40	146.00	148.00	127.75	359,484
2022-06-14	144.00	147.73	143.03	147.00	126.89	1,531,407
2022-06-13	148.00	148.39	143.60	143.60	123.95	379,392
2022-06-10	153.00	153.07	148.00	148.00	127.75	1,406,707
2022-06-09	153.00	156.00	152.40	152.40	131.55	330,200
2022-06-08	153.00	155.20	151.80	152.60	131.72	244,177
2022-06-07	152.20	155.80	152.18	153.40	132.41	386,260
2022-06-06	153.40	155.20	151.50	155.20	133.97	396,860
2022-06-01	152.60	154.80	151.80	153.00	132.07	337,304
2022-05-31	151.80	153.00	151.00	152.60	131.72	204,473
2022-05-30	153.00	153.00	151.10	152.20	131.38	228,244
2022-05-27	151.80	152.80	150.20	152.00	131.21	399,397
2022-05-26	148.60	151.80	147.03	151.80	131.03	346,491
2022-05-25	146.40	149.25	146.20	149.20	128.79	683,028
2022-05-24	148.80	148.80	146.56	147.80	127.58	473,717
2022-05-23	146.40	148.80	144.27	147.60	127.41	269,642
2022-05-20	142.00	146.00	142.00	143.40	123.78	1,016,340
2022-05-19	144.40	148.80	138.00	144.40	124.64	609,339
2022-05-18	149.40	149.80	146.00	146.40	126.37	486,837
2022-05-17	147.00	149.09	145.60	147.40	127.23	588,122
2022-05-16	144.80	147.60	143.27	147.60	127.41	328,285
2022-05-13	146.00	148.20	144.60	147.60	127.41	729,984
2022-05-12	146.00	147.00	144.00	145.40	125.51	518,822
2022-05-11	147.80	148.60	146.00	147.40	127.23	470,878
2022-05-10	146.00	148.20	145.00	146.20	126.20	514,109
2022-05-09	147.00	151.90	145.00	145.00	125.16	1,742,184
2022-05-06	154.20	156.47	151.41	151.80	131.03	1,085,329
2022-05-05	152.00	157.80	152.00	155.00	133.79	634,749
2022-05-04	153.40	156.00	152.62	156.00	134.66	301,037
2022-05-03	154.80	157.00	152.20	157.00	135.52	430,714
2022-04-29	156.00	158.40	153.68	155.00	133.79	553,918
2022-04-28	154.20	157.60	152.45	155.20	133.97	316,216
2022-04-27	158.00	158.00	150.80	155.00	133.79	1,132,016
2022-04-26	160.00	162.80	157.40	157.40	135.87	382,756
2022-04-25	162.00	162.04	155.00	158.00	136.38	591,399
2022-04-22	164.00	164.00	162.20	163.00	140.70	255,791
2022-04-21	165.20	166.00	164.00	164.40	141.91	305,326
2022-04-20	164.00	165.20	162.40	165.00	142.43	284,031
2022-04-19	164.00	164.00	160.82	162.00	139.84	498,034
2022-04-14	164.60	165.40	161.84	162.20	140.01	335,604
2022-04-13	166.00	166.00	162.60	162.60	140.35	300,046

← NewerPage 19 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.