Polar Capital Global Healthcare Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 332.00 | 335.16 | 328.00 | 328.00 | 319.92 | 276,546 |
| 2023-01-03 | 336.00 | 340.00 | 329.87 | 330.00 | 321.87 | 142,807 |
| 2022-12-30 | 330.26 | 335.40 | 330.26 | 333.00 | 324.79 | 7,106 |
| 2022-12-29 | 330.10 | 336.00 | 330.10 | 333.00 | 324.79 | 40,957 |
| 2022-12-28 | 331.00 | 335.00 | 330.23 | 332.00 | 323.82 | 108,759 |
| 2022-12-23 | 333.00 | 335.00 | 330.40 | 334.00 | 325.77 | 52,920 |
| 2022-12-22 | 324.00 | 334.00 | 324.00 | 333.00 | 324.79 | 194,116 |
| 2022-12-21 | 327.00 | 329.00 | 323.52 | 329.00 | 320.89 | 121,427 |
| 2022-12-20 | 324.00 | 327.00 | 321.41 | 327.00 | 318.94 | 91,999 |
| 2022-12-19 | 323.00 | 326.76 | 323.00 | 326.00 | 317.97 | 416,461 |
| 2022-12-16 | 323.00 | 327.40 | 322.00 | 324.00 | 316.01 | 428,260 |
| 2022-12-15 | 325.00 | 325.00 | 322.81 | 325.00 | 316.99 | 122,632 |
| 2022-12-14 | 325.00 | 329.00 | 324.80 | 327.50 | 319.43 | 216,360 |
| 2022-12-13 | 325.00 | 330.46 | 324.86 | 329.00 | 320.89 | 52,188 |
| 2022-12-12 | 324.00 | 326.00 | 323.00 | 326.00 | 317.97 | 157,654 |
| 2022-12-09 | 325.00 | 328.00 | 323.00 | 324.50 | 316.50 | 165,001 |
| 2022-12-08 | 324.00 | 327.10 | 324.00 | 324.00 | 316.01 | 200,719 |
| 2022-12-07 | 329.00 | 332.00 | 324.00 | 324.00 | 316.01 | 208,739 |
| 2022-12-06 | 329.00 | 334.00 | 324.78 | 328.00 | 319.92 | 210,610 |
| 2022-12-05 | 329.00 | 335.00 | 329.00 | 331.00 | 322.84 | 383,151 |
| 2022-12-02 | 332.00 | 334.40 | 329.00 | 330.50 | 322.35 | 201,096 |
| 2022-12-01 | 334.00 | 337.00 | 330.00 | 330.00 | 321.87 | 351,808 |
| 2022-11-30 | 332.00 | 332.00 | 325.93 | 331.00 | 322.84 | 335,153 |
| 2022-11-29 | 330.00 | 330.00 | 325.00 | 326.00 | 317.97 | 546,517 |
| 2022-11-28 | 326.00 | 329.00 | 323.84 | 328.00 | 319.92 | 540,422 |
| 2022-11-25 | 327.00 | 327.00 | 323.00 | 326.00 | 317.97 | 156,328 |
| 2022-11-24 | 327.00 | 328.00 | 327.00 | 327.00 | 318.94 | 206,161 |
| 2022-11-23 | 329.00 | 330.00 | 325.00 | 327.00 | 318.94 | 233,768 |
| 2022-11-22 | 327.00 | 329.00 | 326.00 | 329.00 | 320.89 | 145,642 |
| 2022-11-21 | 322.00 | 328.41 | 322.00 | 326.50 | 318.45 | 275,783 |
| 2022-11-18 | 321.00 | 327.00 | 321.00 | 324.00 | 316.01 | 109,398 |
| 2022-11-17 | 326.00 | 329.50 | 322.00 | 322.00 | 314.06 | 375,395 |
| 2022-11-16 | 327.00 | 329.56 | 326.00 | 327.00 | 318.94 | 160,030 |
| 2022-11-15 | 332.00 | 332.00 | 326.00 | 327.50 | 319.43 | 154,031 |
| 2022-11-14 | 332.00 | 334.00 | 328.73 | 330.50 | 322.35 | 442,702 |
| 2022-11-11 | 328.00 | 332.00 | 326.00 | 328.50 | 320.40 | 440,659 |
| 2022-11-10 | 322.00 | 328.00 | 319.30 | 328.00 | 319.92 | 284,510 |
| 2022-11-09 | 320.00 | 322.00 | 318.00 | 321.50 | 313.58 | 181,040 |
| 2022-11-08 | 315.00 | 319.00 | 315.00 | 318.00 | 310.16 | 160,888 |
| 2022-11-07 | 317.00 | 322.00 | 314.95 | 316.00 | 308.21 | 306,374 |
| 2022-11-04 | 322.00 | 322.00 | 317.00 | 319.00 | 311.14 | 303,343 |
| 2022-11-03 | 319.00 | 322.00 | 318.00 | 321.00 | 313.09 | 535,868 |
| 2022-11-02 | 321.00 | 321.76 | 317.78 | 319.00 | 311.14 | 632,147 |
| 2022-11-01 | 324.00 | 324.00 | 317.00 | 320.00 | 312.11 | 407,913 |
| 2022-10-31 | 317.00 | 320.73 | 315.00 | 320.00 | 312.11 | 305,730 |
| 2022-10-28 | 315.00 | 320.26 | 315.00 | 318.00 | 310.16 | 106,659 |
| 2022-10-27 | 317.00 | 319.05 | 315.24 | 318.00 | 310.16 | 291,194 |
| 2022-10-26 | 323.00 | 323.00 | 318.00 | 321.50 | 313.58 | 294,136 |
| 2022-10-25 | 316.00 | 322.00 | 315.00 | 322.00 | 314.06 | 243,171 |
| 2022-10-24 | 317.00 | 318.44 | 314.00 | 315.00 | 307.24 | 421,892 |
| 2022-10-21 | 316.00 | 317.00 | 312.00 | 313.00 | 305.29 | 45,080 |
| 2022-10-20 | 316.00 | 321.00 | 314.00 | 314.00 | 306.26 | 933,893 |
| 2022-10-19 | 321.00 | 322.20 | 316.00 | 317.00 | 309.19 | 438,388 |
| 2022-10-18 | 321.00 | 326.00 | 320.00 | 320.00 | 312.11 | 29,124 |
| 2022-10-17 | 320.00 | 322.10 | 316.52 | 319.50 | 311.63 | 70,941 |
| 2022-10-14 | 316.00 | 319.87 | 313.33 | 317.50 | 309.68 | 1,038,940 |
| 2022-10-13 | 315.00 | 316.78 | 311.46 | 312.00 | 304.31 | 289,987 |
| 2022-10-12 | 312.00 | 316.00 | 312.00 | 314.00 | 306.26 | 102,647 |
| 2022-10-11 | 313.00 | 315.58 | 310.00 | 311.00 | 303.34 | 97,342 |
| 2022-10-10 | 314.00 | 320.00 | 313.00 | 314.00 | 306.26 | 94,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0120 GBP |
| 2026-02-05 | 0.0100 GBP |
| 2025-08-07 | 0.0120 GBP |
| 2025-02-06 | 0.0120 GBP |
| 2024-08-01 | 0.0120 GBP |
| 2024-02-01 | 0.0120 GBP |
| 2023-08-03 | 0.0100 GBP |
| 2023-02-02 | 0.0110 GBP |
| 2022-08-04 | 0.0100 GBP |
| 2022-02-03 | 0.0100 GBP |
| 2021-08-05 | 0.0100 GBP |
| 2021-02-04 | 0.0100 GBP |
| 2020-08-06 | 0.0100 GBP |
| 2020-02-06 | 0.0110 GBP |
| 2019-08-01 | 0.0100 GBP |
| 2019-02-07 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.