Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	208.00	209.00	207.25	208.00	195.54	454,625
2025-02-18	207.50	208.00	206.50	207.00	194.60	313,843
2025-02-17	208.00	208.00	206.00	208.00	195.54	619,450
2025-02-14	207.00	208.00	206.00	207.00	194.60	857,551
2025-02-13	208.50	208.50	205.95	206.50	194.13	1,690,587
2025-02-12	206.50	208.38	206.00	206.00	193.66	590,839
2025-02-11	207.00	208.50	206.00	206.50	194.13	508,211
2025-02-10	204.50	208.50	203.50	207.50	195.07	581,894
2025-02-07	206.00	207.61	204.60	206.50	194.13	397,980
2025-02-06	204.50	207.50	203.83	207.00	194.60	480,879
2025-02-05	204.00	206.00	202.55	206.00	191.59	333,124
2025-02-04	204.00	205.50	203.50	204.50	190.20	571,201
2025-02-03	204.00	206.00	201.00	204.50	190.20	886,489
2025-01-31	205.00	208.50	204.50	207.50	192.99	574,879
2025-01-30	203.50	206.50	203.31	206.00	191.59	584,029
2025-01-29	203.50	208.00	201.00	204.50	190.20	8,718,839
2025-01-28	202.50	203.98	200.00	203.50	189.27	380,640
2025-01-27	201.00	202.50	199.55	200.00	186.01	987,997
2025-01-24	201.50	202.98	200.93	201.00	186.94	613,286
2025-01-23	201.00	203.52	201.00	202.00	187.87	674,021
2025-01-22	202.00	204.50	200.50	202.00	187.87	629,242
2025-01-21	201.00	203.00	196.20	201.50	187.41	474,797
2025-01-20	202.50	203.35	199.95	200.00	186.01	468,980
2025-01-17	197.00	202.50	197.00	201.00	186.94	1,489,806
2025-01-16	198.20	201.98	198.00	201.00	186.94	1,722,091
2025-01-15	196.00	198.60	192.45	198.60	184.71	1,216,459
2025-01-14	195.00	195.40	192.00	194.80	181.18	438,442
2025-01-13	190.00	193.80	190.00	192.60	179.13	296,450
2025-01-10	191.60	195.40	191.40	191.80	178.39	538,926
2025-01-09	192.80	196.00	191.00	194.60	180.99	687,997
2025-01-08	191.60	193.80	191.00	192.60	179.13	694,402
2025-01-07	191.40	192.83	191.20	191.60	178.20	318,875
2025-01-06	192.60	193.80	189.40	192.60	179.13	342,520
2025-01-03	193.00	194.00	191.83	193.00	179.50	146,032
2025-01-02	191.80	194.00	188.80	193.20	179.69	263,574
2024-12-31	190.80	191.40	188.72	191.40	178.01	59,098
2024-12-30	186.80	191.40	186.54	189.80	176.53	164,135
2024-12-27	190.40	191.56	188.28	190.20	176.90	231,492
2024-12-24	189.00	189.80	187.00	189.60	176.34	156,288
2024-12-23	191.00	192.00	188.58	189.20	175.97	136,927
2024-12-20	187.60	190.00	186.36	190.00	176.71	700,053
2024-12-19	189.00	190.14	186.20	188.60	175.41	607,523
2024-12-18	189.40	194.80	189.40	190.80	177.46	439,217
2024-12-17	191.40	195.00	191.00	191.00	177.64	732,951
2024-12-16	198.00	198.00	190.20	193.60	180.06	620,514
2024-12-13	194.60	195.75	193.40	194.00	180.43	892,216
2024-12-12	193.60	196.15	192.80	194.40	180.80	378,777
2024-12-11	198.00	198.00	192.00	193.60	180.06	482,022
2024-12-10	193.00	197.40	193.00	195.60	181.92	457,004
2024-12-09	196.20	197.20	194.10	196.20	182.48	473,867
2024-12-06	196.00	197.80	196.00	196.20	182.48	221,884
2024-12-05	198.40	199.60	195.91	196.40	182.66	694,705
2024-12-04	199.00	200.50	197.00	197.20	183.41	551,398
2024-12-03	196.60	201.01	195.80	199.00	185.08	901,671
2024-12-02	196.00	198.23	195.92	197.40	183.59	543,057
2024-11-29	197.00	197.00	194.82	196.20	182.48	374,558
2024-11-28	195.80	197.00	194.07	196.20	182.48	1,013,448
2024-11-27	195.80	196.60	194.02	195.60	181.92	717,680
2024-11-26	194.00	196.00	193.70	194.40	180.80	958,625
2024-11-25	195.00	195.80	192.60	194.80	181.18	659,226

← NewerPage 8 of 22 · 1,262 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.