Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	168.00	168.16	163.40	165.60	142.94	470,833
2022-04-11	166.60	169.00	163.61	167.20	144.33	544,333
2022-04-08	164.80	167.00	164.24	167.00	144.15	1,268,225
2022-04-07	165.00	166.67	163.60	163.80	141.39	507,508
2022-04-06	167.00	168.80	164.00	165.60	142.94	676,741
2022-04-05	169.00	170.96	168.10	168.40	145.36	439,849
2022-04-04	170.40	170.60	168.20	170.00	146.74	572,434
2022-04-01	169.00	171.00	168.20	170.00	146.74	668,256
2022-03-31	171.50	172.00	169.60	170.50	147.17	552,100
2022-03-30	172.50	173.02	170.00	170.00	146.74	803,549
2022-03-29	169.50	172.50	169.50	171.50	148.04	873,789
2022-03-28	172.00	172.50	169.00	170.00	146.74	956,294
2022-03-25	168.00	170.00	167.20	170.00	146.74	569,638
2022-03-24	169.50	169.72	166.36	168.50	145.45	538,633
2022-03-23	172.00	172.00	168.50	169.50	146.31	944,309
2022-03-22	170.00	171.00	167.75	171.00	147.61	1,681,284
2022-03-21	169.00	169.50	167.00	167.00	144.15	566,959
2022-03-18	167.50	169.00	166.00	169.00	145.88	1,852,691
2022-03-17	166.50	169.00	166.23	167.50	144.58	1,241,166
2022-03-16	158.00	167.00	158.00	164.50	141.99	801,043
2022-03-15	153.50	158.50	152.50	158.50	136.82	346,854
2022-03-14	154.50	159.00	153.91	157.50	135.95	494,705
2022-03-11	154.50	158.00	152.00	154.50	133.36	910,453
2022-03-10	155.00	155.00	148.00	152.00	131.21	754,427
2022-03-09	148.00	153.50	144.99	150.50	129.91	1,036,071
2022-03-08	144.50	148.00	143.00	144.00	124.30	517,465
2022-03-07	150.50	151.50	139.00	148.00	127.75	1,352,302
2022-03-04	164.00	164.16	147.50	153.50	132.50	1,957,316
2022-03-03	165.50	168.00	162.00	163.00	140.70	736,501
2022-03-02	165.00	168.50	162.00	168.50	145.45	494,829
2022-03-01	170.50	171.00	163.50	165.00	142.43	677,185
2022-02-28	171.00	171.00	166.74	168.50	145.45	291,128
2022-02-25	168.50	172.50	165.82	170.00	146.74	389,221
2022-02-24	170.50	170.50	161.00	166.00	143.29	1,092,065
2022-02-23	176.00	176.50	172.00	174.00	150.20	460,064
2022-02-22	172.50	176.00	170.00	174.00	150.20	635,414
2022-02-21	176.50	177.50	172.00	174.00	150.20	988,894
2022-02-18	176.50	177.68	174.00	174.00	150.20	687,723
2022-02-17	179.50	180.00	175.00	175.00	151.06	375,267
2022-02-16	180.50	183.50	176.82	179.50	154.94	227,219
2022-02-15	178.00	181.00	176.83	179.00	154.51	633,282
2022-02-14	179.00	183.00	176.06	177.50	153.22	471,778
2022-02-11	182.00	182.50	180.50	182.50	157.53	1,535,001
2022-02-10	184.00	184.00	181.02	183.00	157.96	712,311
2022-02-09	182.00	184.00	180.23	183.00	157.96	1,553,118
2022-02-08	180.00	180.50	179.00	179.00	154.51	971,282
2022-02-07	178.00	180.50	175.00	180.00	155.37	1,604,907
2022-02-04	179.00	179.00	174.79	176.50	152.35	433,193
2022-02-03	177.00	178.00	175.78	178.00	153.65	1,140,900
2022-02-02	178.00	180.50	176.76	177.50	153.22	2,595,167
2022-02-01	177.50	179.00	175.00	177.00	152.78	1,933,642
2022-01-31	176.00	177.50	174.00	176.00	151.92	713,129
2022-01-28	175.00	176.00	172.26	176.00	151.92	2,367,199
2022-01-27	172.00	176.50	171.30	174.00	150.20	660,439
2022-01-26	172.00	176.50	171.58	174.00	150.20	1,749,710
2022-01-25	173.00	173.50	169.39	173.00	149.33	1,699,254
2022-01-24	178.00	178.68	168.00	170.00	146.74	1,613,353
2022-01-21	181.00	182.19	175.00	177.00	152.78	1,439,658
2022-01-20	183.00	183.50	179.50	181.00	156.24	1,850,696
2022-01-19	183.00	183.19	180.00	181.50	156.67	1,396,939

← NewerPage 20 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.