Polar Capital Global Financials Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	191.80	193.40	191.16	192.60	179.13	472,330
2024-11-21	190.00	191.60	188.94	191.00	177.64	788,549
2024-11-20	190.20	192.80	189.40	190.00	176.71	1,635,161
2024-11-19	193.20	193.20	189.60	191.40	178.01	450,687
2024-11-18	190.20	192.00	188.95	192.00	178.57	939,677
2024-11-15	189.20	192.80	188.94	191.60	178.20	785,390
2024-11-14	191.60	193.20	190.60	191.20	177.83	588,072
2024-11-13	191.40	191.40	190.07	191.20	177.83	385,153
2024-11-12	191.20	192.20	189.60	190.80	177.46	382,056
2024-11-11	189.80	191.00	187.60	191.00	177.64	1,089,700
2024-11-08	185.40	189.34	185.40	187.60	174.48	213,158
2024-11-07	187.60	190.40	187.60	188.20	175.04	626,950
2024-11-06	186.00	190.20	184.00	186.40	173.36	1,035,685
2024-11-05	185.00	185.00	180.09	180.20	167.60	309,471
2024-11-04	184.80	184.80	180.60	181.20	168.53	357,747
2024-11-01	181.60	182.80	181.40	181.80	169.08	415,525
2024-10-31	179.20	183.60	179.20	181.40	168.71	245,696
2024-10-30	181.60	183.40	180.20	180.60	167.97	547,552
2024-10-29	185.00	185.00	180.00	180.40	167.78	562,708
2024-10-28	183.00	184.60	182.40	182.40	169.64	475,530
2024-10-25	182.40	183.80	182.30	183.80	170.94	391,481
2024-10-24	179.80	183.23	179.38	182.00	169.27	1,039,214
2024-10-23	180.00	181.80	180.00	180.20	167.60	202,558
2024-10-22	180.60	182.00	180.12	181.20	168.53	385,678
2024-10-21	181.00	183.20	180.80	181.80	169.08	605,957
2024-10-18	180.80	182.60	178.45	182.60	169.83	440,734
2024-10-17	180.80	182.20	179.80	182.00	169.27	546,276
2024-10-16	182.00	182.00	179.20	179.80	167.22	302,552
2024-10-15	179.40	180.40	176.80	179.60	167.04	1,248,828
2024-10-14	178.80	179.74	177.10	179.20	166.67	476,989
2024-10-11	176.20	180.00	176.20	178.80	166.29	202,507
2024-10-10	176.60	178.20	176.60	178.00	165.55	789,321
2024-10-09	177.00	177.40	174.81	176.80	164.43	286,769
2024-10-08	175.20	176.60	173.40	176.20	163.88	572,683
2024-10-07	178.20	179.60	176.20	177.60	165.18	502,373
2024-10-04	175.20	178.20	175.20	177.20	164.81	876,771
2024-10-03	176.40	178.20	174.00	176.60	164.25	311,912
2024-10-02	176.00	176.60	174.20	176.60	164.25	368,617
2024-10-01	174.80	177.00	174.80	176.00	163.69	705,739
2024-09-30	175.60	177.00	175.20	176.80	164.43	874,327
2024-09-27	173.00	177.00	173.00	177.00	164.62	603,755
2024-09-26	174.80	176.40	174.00	175.60	163.32	713,572
2024-09-25	172.00	175.00	172.00	174.00	161.83	841,320
2024-09-24	175.00	176.20	174.60	175.20	162.95	308,978
2024-09-23	174.20	176.40	174.20	176.00	163.69	327,377
2024-09-20	175.20	176.80	174.80	176.00	163.69	807,040
2024-09-19	176.80	177.60	176.20	176.80	164.43	729,335
2024-09-18	176.20	177.60	175.47	176.20	163.88	430,159
2024-09-17	172.80	178.00	172.80	175.80	163.50	273,633
2024-09-16	171.40	176.00	171.40	175.40	163.13	225,299
2024-09-13	172.60	175.40	172.06	175.00	162.76	196,617
2024-09-12	172.80	174.78	172.20	173.80	161.64	503,784
2024-09-11	173.20	173.20	171.60	172.40	160.34	1,853,949
2024-09-10	174.00	175.10	173.80	174.00	161.83	635,701
2024-09-09	172.00	174.80	172.00	174.00	161.83	1,327,430
2024-09-06	173.00	173.86	172.00	172.80	160.71	527,132
2024-09-05	174.00	176.51	173.60	174.60	162.39	295,048
2024-09-04	173.20	176.60	171.60	175.80	163.50	493,779
2024-09-03	174.40	176.87	173.71	175.60	163.32	974,970
2024-09-02	176.20	176.21	175.00	175.80	163.50	432,225

← NewerPage 9 of 22 · 1,265 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.