Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	185.00	185.00	181.50	182.50	157.53	2,024,858
2022-01-17	183.00	185.40	180.50	184.50	159.26	1,460,874
2022-01-14	181.50	182.50	179.50	182.50	157.53	2,311,373
2022-01-13	181.50	182.50	180.50	182.00	157.10	1,205,177
2022-01-12	181.00	182.75	179.50	181.50	156.67	1,455,570
2022-01-11	179.50	180.50	177.50	180.00	155.37	2,462,357
2022-01-10	179.00	180.00	176.50	178.00	153.65	1,821,385
2022-01-07	177.00	178.00	175.24	177.00	152.78	2,042,395
2022-01-06	175.00	176.50	173.92	176.00	151.92	871,719
2022-01-05	177.00	178.00	175.73	178.00	151.92	898,922
2022-01-04	175.50	177.50	172.90	176.00	150.21	564,196
2021-12-31	173.00	173.50	171.99	173.00	147.65	71,896
2021-12-30	172.50	173.50	172.01	173.00	147.65	98,808
2021-12-29	174.50	174.50	172.24	174.00	148.51	147,727
2021-12-24	171.50	173.50	170.63	173.50	148.08	50,156
2021-12-23	171.00	172.00	170.06	172.00	146.80	405,071
2021-12-22	170.50	171.00	169.48	171.00	145.95	165,289
2021-12-21	168.00	170.50	168.00	170.50	145.52	379,996
2021-12-20	168.00	168.50	166.38	167.00	142.53	382,183
2021-12-17	173.00	174.00	169.50	169.50	144.67	621,303
2021-12-16	172.50	174.00	171.00	174.00	148.51	2,194,628
2021-12-15	170.50	172.72	170.00	171.00	145.95	2,253,603
2021-12-14	172.50	173.00	170.35	171.50	146.37	289,893
2021-12-13	175.00	175.58	171.50	171.50	146.37	1,378,000
2021-12-10	175.50	175.50	173.00	175.00	149.36	285,414
2021-12-09	176.00	176.50	174.00	175.50	149.79	225,369
2021-12-08	175.50	177.00	174.73	176.00	150.21	1,691,165
2021-12-07	173.50	176.00	172.50	176.00	150.21	1,386,049
2021-12-06	172.00	173.00	170.50	172.50	147.23	427,793
2021-12-03	172.50	173.50	171.00	172.00	146.80	154,117
2021-12-02	172.00	172.00	169.50	172.00	146.80	307,234
2021-12-01	170.00	174.00	170.00	174.00	148.51	498,744
2021-11-30	167.50	172.00	167.50	172.00	146.80	273,430
2021-11-29	172.00	173.70	170.50	172.00	146.80	506,341
2021-11-26	174.50	176.50	169.69	170.50	145.52	635,630
2021-11-25	179.00	179.50	177.50	178.00	151.92	673,971
2021-11-24	177.50	179.00	176.00	177.00	151.07	558,787
2021-11-23	176.00	177.50	175.50	177.00	151.07	305,908
2021-11-22	175.50	177.50	175.00	177.50	151.49	739,660
2021-11-19	178.50	179.50	174.50	176.00	150.21	317,433
2021-11-18	179.00	179.25	177.00	177.00	151.07	710,454
2021-11-17	180.00	180.00	177.13	177.50	151.49	559,655
2021-11-16	181.00	181.20	178.63	179.00	152.78	145,635
2021-11-15	180.00	180.68	178.59	180.50	154.06	396,595
2021-11-12	182.00	182.00	177.50	179.00	152.78	408,456
2021-11-11	181.00	182.00	179.50	182.00	155.34	1,099,275
2021-11-10	180.00	180.50	178.11	178.50	152.35	702,816
2021-11-09	178.50	181.00	177.00	177.50	151.49	259,493
2021-11-08	180.50	181.50	179.00	181.50	154.91	434,846
2021-11-05	180.00	180.98	178.50	178.50	152.35	154,470
2021-11-04	179.50	180.50	177.50	178.50	152.35	690,705
2021-11-03	180.00	180.00	176.00	179.50	153.20	215,623
2021-11-02	177.00	179.00	176.51	177.50	151.49	168,563
2021-11-01	177.50	177.73	175.23	176.50	150.64	320,198
2021-10-29	175.00	176.00	174.00	175.50	149.79	268,612
2021-10-28	178.00	179.50	173.00	173.50	148.08	281,927
2021-10-27	178.50	178.98	175.24	177.50	151.49	485,377
2021-10-26	179.50	179.50	177.50	179.00	152.78	1,167,367
2021-10-25	177.50	179.00	175.24	179.00	152.78	860,817
2021-10-22	177.50	177.50	175.00	175.00	149.36	345,192

← NewerPage 21 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.