Polar Capital Global Healthcare Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 316.00 | 321.68 | 315.84 | 317.50 | 309.68 | 99,541 |
| 2022-10-06 | 317.00 | 320.00 | 316.57 | 319.50 | 311.63 | 46,754 |
| 2022-10-05 | 316.00 | 318.00 | 311.00 | 318.00 | 310.16 | 94,266 |
| 2022-10-04 | 316.00 | 317.00 | 311.34 | 317.00 | 309.19 | 96,490 |
| 2022-10-03 | 310.00 | 315.43 | 308.00 | 311.00 | 303.34 | 132,276 |
| 2022-09-30 | 311.00 | 316.00 | 310.00 | 315.00 | 307.24 | 51,961 |
| 2022-09-29 | 317.00 | 317.37 | 311.00 | 311.50 | 303.82 | 294,799 |
| 2022-09-28 | 313.00 | 318.00 | 312.12 | 318.00 | 310.16 | 225,143 |
| 2022-09-27 | 314.00 | 317.09 | 313.87 | 315.00 | 307.24 | 211,938 |
| 2022-09-26 | 313.00 | 317.38 | 312.00 | 317.00 | 309.19 | 90,960 |
| 2022-09-23 | 309.00 | 312.00 | 308.55 | 310.00 | 302.36 | 157,852 |
| 2022-09-22 | 313.00 | 317.22 | 307.00 | 308.00 | 300.41 | 182,083 |
| 2022-09-21 | 313.00 | 316.37 | 313.00 | 316.00 | 308.21 | 34,763 |
| 2022-09-20 | 318.00 | 318.90 | 314.12 | 315.00 | 307.24 | 130,224 |
| 2022-09-16 | 319.00 | 321.00 | 315.00 | 315.00 | 307.24 | 122,942 |
| 2022-09-15 | 315.00 | 320.00 | 313.00 | 320.00 | 312.11 | 231,704 |
| 2022-09-14 | 314.00 | 318.00 | 310.38 | 318.00 | 310.16 | 246,970 |
| 2022-09-13 | 318.00 | 323.00 | 315.00 | 315.00 | 307.24 | 81,634 |
| 2022-09-12 | 320.00 | 322.00 | 316.81 | 322.00 | 314.06 | 84,096 |
| 2022-09-09 | 317.00 | 320.00 | 316.00 | 318.00 | 310.16 | 79,568 |
| 2022-09-08 | 315.00 | 319.00 | 311.00 | 319.00 | 311.14 | 72,901 |
| 2022-09-07 | 315.00 | 317.00 | 310.07 | 314.00 | 306.26 | 129,465 |
| 2022-09-06 | 311.00 | 315.00 | 310.00 | 312.50 | 304.80 | 166,899 |
| 2022-09-05 | 319.00 | 319.00 | 312.00 | 313.00 | 305.29 | 95,427 |
| 2022-09-02 | 315.00 | 319.00 | 311.00 | 318.00 | 310.16 | 129,415 |
| 2022-09-01 | 317.00 | 319.45 | 312.00 | 315.00 | 307.24 | 174,919 |
| 2022-08-31 | 318.00 | 321.77 | 317.00 | 319.00 | 311.14 | 385,180 |
| 2022-08-30 | 321.00 | 324.00 | 318.00 | 318.00 | 310.16 | 143,930 |
| 2022-08-26 | 323.00 | 324.75 | 321.78 | 323.00 | 315.04 | 356,049 |
| 2022-08-25 | 324.00 | 326.96 | 321.00 | 321.00 | 313.09 | 210,715 |
| 2022-08-24 | 324.00 | 327.00 | 322.00 | 323.00 | 315.04 | 156,222 |
| 2022-08-23 | 324.00 | 328.00 | 322.00 | 322.00 | 314.06 | 120,462 |
| 2022-08-22 | 326.00 | 328.43 | 324.00 | 326.50 | 318.45 | 80,330 |
| 2022-08-19 | 328.00 | 329.00 | 323.81 | 329.00 | 320.89 | 181,112 |
| 2022-08-18 | 327.00 | 328.04 | 324.82 | 325.00 | 316.99 | 171,161 |
| 2022-08-17 | 325.00 | 327.06 | 324.25 | 325.00 | 316.99 | 67,700 |
| 2022-08-16 | 324.00 | 327.67 | 323.00 | 323.00 | 315.04 | 301,752 |
| 2022-08-15 | 324.00 | 325.58 | 319.00 | 325.00 | 316.99 | 77,765 |
| 2022-08-12 | 321.00 | 324.37 | 319.00 | 319.00 | 311.14 | 68,826 |
| 2022-08-11 | 323.00 | 325.00 | 319.00 | 321.00 | 313.09 | 94,257 |
| 2022-08-10 | 321.00 | 325.00 | 319.85 | 324.00 | 316.01 | 443,435 |
| 2022-08-09 | 317.00 | 323.48 | 317.00 | 319.00 | 311.14 | 109,225 |
| 2022-08-08 | 324.00 | 324.75 | 318.90 | 321.00 | 313.09 | 40,430 |
| 2022-08-05 | 318.00 | 321.40 | 317.00 | 317.00 | 309.19 | 265,580 |
| 2022-08-04 | 318.00 | 321.71 | 317.00 | 317.00 | 309.19 | 83,771 |
| 2022-08-03 | 319.00 | 321.98 | 317.00 | 318.00 | 309.19 | 152,514 |
| 2022-08-02 | 322.00 | 323.00 | 317.00 | 320.00 | 311.13 | 310,356 |
| 2022-08-01 | 321.00 | 325.00 | 317.00 | 319.50 | 310.65 | 98,898 |
| 2022-07-29 | 320.00 | 323.40 | 318.16 | 319.00 | 310.16 | 93,369 |
| 2022-07-28 | 321.00 | 323.00 | 318.85 | 320.00 | 311.13 | 46,141 |
| 2022-07-27 | 327.00 | 327.00 | 318.00 | 320.00 | 311.13 | 88,079 |
| 2022-07-26 | 324.00 | 324.00 | 319.97 | 320.00 | 311.13 | 272,916 |
| 2022-07-25 | 323.00 | 323.90 | 319.00 | 320.00 | 311.13 | 115,680 |
| 2022-07-22 | 328.00 | 328.00 | 319.00 | 319.00 | 310.16 | 131,790 |
| 2022-07-21 | 329.00 | 329.00 | 319.82 | 320.00 | 311.13 | 123,283 |
| 2022-07-20 | 323.00 | 325.50 | 321.00 | 321.00 | 312.10 | 156,439 |
| 2022-07-19 | 327.00 | 327.00 | 320.00 | 323.50 | 314.53 | 186,170 |
| 2022-07-18 | 326.00 | 327.00 | 321.00 | 324.00 | 315.02 | 121,415 |
| 2022-07-15 | 321.00 | 324.50 | 319.64 | 320.00 | 311.13 | 305,019 |
| 2022-07-14 | 323.00 | 324.00 | 319.00 | 322.50 | 313.56 | 209,333 |
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.