Polar Capital Global Healthcare Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 327.00 | 327.71 | 321.14 | 322.00 | 313.08 | 388,179 |
| 2022-07-12 | 326.00 | 327.00 | 321.62 | 324.00 | 315.02 | 97,075 |
| 2022-07-11 | 326.00 | 326.00 | 321.50 | 326.00 | 316.97 | 47,034 |
| 2022-07-08 | 312.00 | 325.55 | 312.00 | 323.00 | 314.05 | 291,738 |
| 2022-07-07 | 310.00 | 318.00 | 310.00 | 318.00 | 309.19 | 122,067 |
| 2022-07-06 | 311.00 | 315.00 | 305.00 | 315.00 | 306.27 | 91,067 |
| 2022-07-05 | 306.00 | 309.18 | 305.22 | 307.00 | 298.49 | 35,974 |
| 2022-07-04 | 308.00 | 309.00 | 303.55 | 306.00 | 297.52 | 56,388 |
| 2022-07-01 | 306.00 | 307.00 | 302.90 | 306.50 | 298.01 | 53,793 |
| 2022-06-30 | 302.00 | 306.02 | 301.00 | 303.00 | 294.60 | 111,993 |
| 2022-06-29 | 307.00 | 309.00 | 306.00 | 308.00 | 299.46 | 118,569 |
| 2022-06-28 | 309.00 | 310.00 | 305.00 | 308.50 | 299.95 | 178,946 |
| 2022-06-27 | 305.00 | 306.00 | 300.87 | 305.00 | 296.55 | 80,937 |
| 2022-06-24 | 297.00 | 302.00 | 295.50 | 302.00 | 293.63 | 148,420 |
| 2022-06-23 | 294.00 | 296.68 | 292.00 | 294.00 | 285.85 | 75,878 |
| 2022-06-22 | 294.00 | 296.00 | 289.00 | 296.00 | 287.80 | 216,857 |
| 2022-06-21 | 293.00 | 297.67 | 290.92 | 294.00 | 285.85 | 130,777 |
| 2022-06-20 | 292.56 | 297.00 | 292.56 | 294.00 | 285.85 | 92,000 |
| 2022-06-17 | 293.00 | 297.00 | 290.21 | 296.00 | 287.80 | 66,409 |
| 2022-06-16 | 298.00 | 301.00 | 290.00 | 291.50 | 283.42 | 133,444 |
| 2022-06-15 | 302.00 | 303.90 | 300.66 | 301.00 | 292.66 | 63,619 |
| 2022-06-14 | 304.00 | 304.25 | 299.00 | 300.00 | 291.69 | 163,132 |
| 2022-06-13 | 311.00 | 311.00 | 301.67 | 302.00 | 293.63 | 1,147,513 |
| 2022-06-10 | 305.00 | 311.00 | 305.00 | 305.00 | 296.55 | 138,188 |
| 2022-06-09 | 308.00 | 313.56 | 307.00 | 309.00 | 300.44 | 249,141 |
| 2022-06-08 | 307.00 | 310.90 | 307.00 | 310.00 | 301.41 | 543,403 |
| 2022-06-07 | 312.00 | 312.00 | 308.00 | 309.00 | 300.44 | 75,575 |
| 2022-06-06 | 314.00 | 314.00 | 307.00 | 308.50 | 299.95 | 71,379 |
| 2022-06-01 | 308.37 | 309.00 | 304.50 | 304.50 | 296.06 | 66,300 |
| 2022-05-31 | 311.00 | 311.00 | 305.00 | 306.00 | 297.52 | 108,006 |
| 2022-05-30 | 307.00 | 310.75 | 305.00 | 308.00 | 299.46 | 189,808 |
| 2022-05-27 | 304.00 | 305.32 | 301.62 | 304.00 | 295.58 | 139,121 |
| 2022-05-26 | 306.00 | 306.00 | 301.09 | 304.00 | 295.58 | 75,351 |
| 2022-05-25 | 306.00 | 306.00 | 300.89 | 306.00 | 297.52 | 68,168 |
| 2022-05-24 | 305.00 | 305.00 | 299.33 | 303.50 | 295.09 | 131,076 |
| 2022-05-23 | 301.00 | 306.00 | 300.14 | 303.00 | 294.60 | 115,446 |
| 2022-05-20 | 298.00 | 305.00 | 297.84 | 298.00 | 289.74 | 153,059 |
| 2022-05-19 | 303.00 | 303.37 | 295.00 | 296.50 | 288.28 | 157,258 |
| 2022-05-18 | 302.00 | 309.20 | 302.00 | 306.00 | 297.52 | 50,358 |
| 2022-05-17 | 300.00 | 305.55 | 299.43 | 305.00 | 296.55 | 160,986 |
| 2022-05-16 | 296.00 | 302.55 | 296.00 | 301.50 | 293.14 | 120,302 |
| 2022-05-13 | 301.00 | 302.60 | 298.49 | 302.00 | 293.63 | 48,922 |
| 2022-05-12 | 300.00 | 301.00 | 294.37 | 295.00 | 286.82 | 147,159 |
| 2022-05-11 | 300.00 | 303.00 | 295.00 | 295.00 | 286.82 | 39,383 |
| 2022-05-10 | 295.00 | 302.00 | 295.00 | 301.00 | 292.66 | 133,264 |
| 2022-05-09 | 298.00 | 304.00 | 295.00 | 296.50 | 288.28 | 65,058 |
| 2022-05-06 | 304.00 | 305.30 | 300.00 | 302.00 | 293.63 | 212,800 |
| 2022-05-05 | 302.00 | 308.60 | 301.00 | 304.00 | 295.58 | 222,678 |
| 2022-05-04 | 301.00 | 305.23 | 299.20 | 304.00 | 295.58 | 75,258 |
| 2022-05-03 | 308.00 | 308.34 | 300.00 | 302.00 | 293.63 | 126,476 |
| 2022-04-29 | 305.00 | 308.80 | 303.88 | 304.00 | 295.58 | 201,272 |
| 2022-04-28 | 304.00 | 310.00 | 303.46 | 304.50 | 296.06 | 344,298 |
| 2022-04-27 | 304.00 | 310.30 | 303.66 | 306.00 | 297.52 | 134,009 |
| 2022-04-26 | 306.00 | 309.35 | 304.00 | 307.00 | 298.49 | 129,147 |
| 2022-04-25 | 306.00 | 309.32 | 303.00 | 303.50 | 295.09 | 279,195 |
| 2022-04-22 | 311.00 | 313.00 | 307.88 | 309.50 | 300.92 | 197,055 |
| 2022-04-21 | 305.00 | 311.63 | 301.05 | 308.00 | 299.46 | 88,229 |
| 2022-04-20 | 305.00 | 307.40 | 300.77 | 304.50 | 296.06 | 94,206 |
| 2022-04-19 | 302.00 | 305.70 | 300.17 | 304.00 | 295.58 | 142,226 |
| 2022-04-14 | 304.00 | 305.00 | 300.58 | 303.50 | 295.09 | 65,870 |
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.