Polar Capital Global Healthcare Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 303.00 | 304.25 | 300.00 | 303.00 | 294.60 | 116,191 |
| 2022-04-12 | 303.00 | 306.38 | 301.00 | 303.00 | 294.60 | 86,110 |
| 2022-04-11 | 306.00 | 308.00 | 302.68 | 304.50 | 296.06 | 129,691 |
| 2022-04-08 | 304.00 | 307.00 | 300.64 | 307.00 | 298.49 | 141,639 |
| 2022-04-07 | 299.00 | 301.50 | 294.00 | 301.50 | 293.14 | 184,342 |
| 2022-04-06 | 300.00 | 300.00 | 294.00 | 297.50 | 289.26 | 110,189 |
| 2022-04-05 | 293.00 | 299.55 | 292.00 | 298.00 | 289.74 | 133,781 |
| 2022-04-04 | 299.00 | 301.00 | 294.20 | 295.50 | 287.31 | 183,800 |
| 2022-04-01 | 295.00 | 297.28 | 292.00 | 297.00 | 288.77 | 272,805 |
| 2022-03-31 | 297.00 | 300.00 | 292.95 | 300.00 | 291.69 | 254,277 |
| 2022-03-30 | 296.00 | 296.00 | 294.00 | 295.00 | 286.82 | 702,789 |
| 2022-03-29 | 293.00 | 296.00 | 288.00 | 294.50 | 286.34 | 432,142 |
| 2022-03-28 | 291.00 | 293.00 | 287.00 | 291.50 | 283.42 | 276,077 |
| 2022-03-25 | 289.00 | 291.67 | 286.73 | 290.00 | 281.96 | 291,163 |
| 2022-03-24 | 292.00 | 292.00 | 286.66 | 288.50 | 280.50 | 126,055 |
| 2022-03-23 | 292.00 | 292.00 | 287.53 | 288.00 | 280.02 | 73,064 |
| 2022-03-22 | 288.00 | 291.00 | 286.55 | 288.00 | 280.02 | 163,713 |
| 2022-03-21 | 288.00 | 290.34 | 287.00 | 289.00 | 280.99 | 151,199 |
| 2022-03-18 | 287.00 | 288.00 | 282.63 | 287.00 | 279.05 | 183,938 |
| 2022-03-17 | 284.00 | 287.00 | 282.00 | 286.00 | 278.07 | 201,269 |
| 2022-03-16 | 282.00 | 285.28 | 280.63 | 285.00 | 277.10 | 158,844 |
| 2022-03-15 | 273.00 | 278.00 | 272.63 | 278.00 | 270.30 | 67,180 |
| 2022-03-14 | 276.00 | 278.55 | 275.00 | 276.50 | 268.84 | 141,359 |
| 2022-03-11 | 274.00 | 280.00 | 271.18 | 276.50 | 268.84 | 160,078 |
| 2022-03-10 | 274.00 | 275.00 | 271.88 | 272.50 | 264.95 | 81,679 |
| 2022-03-09 | 276.00 | 276.00 | 269.00 | 271.00 | 263.49 | 152,529 |
| 2022-03-08 | 269.00 | 274.00 | 266.48 | 267.50 | 260.09 | 75,899 |
| 2022-03-07 | 268.00 | 273.00 | 262.00 | 265.00 | 257.66 | 324,867 |
| 2022-03-04 | 276.00 | 280.00 | 271.00 | 277.00 | 269.32 | 73,442 |
| 2022-03-03 | 283.00 | 285.00 | 281.57 | 282.00 | 274.19 | 107,170 |
| 2022-03-02 | 281.00 | 285.00 | 279.48 | 285.00 | 277.10 | 92,410 |
| 2022-03-01 | 281.00 | 283.00 | 278.00 | 281.00 | 273.21 | 110,408 |
| 2022-02-28 | 279.00 | 282.00 | 275.63 | 281.50 | 273.70 | 138,586 |
| 2022-02-25 | 271.00 | 280.00 | 267.00 | 277.00 | 269.32 | 93,758 |
| 2022-02-24 | 266.00 | 269.50 | 263.00 | 269.50 | 262.03 | 137,571 |
| 2022-02-23 | 278.00 | 278.00 | 272.00 | 278.00 | 270.30 | 100,366 |
| 2022-02-22 | 272.00 | 277.00 | 270.49 | 273.00 | 265.43 | 70,374 |
| 2022-02-21 | 283.00 | 283.00 | 273.00 | 275.00 | 267.38 | 46,183 |
| 2022-02-18 | 281.00 | 281.18 | 278.00 | 278.00 | 270.30 | 148,397 |
| 2022-02-17 | 281.00 | 283.00 | 279.60 | 283.00 | 275.16 | 108,283 |
| 2022-02-16 | 283.00 | 285.00 | 280.59 | 281.00 | 273.21 | 120,719 |
| 2022-02-15 | 282.00 | 285.00 | 278.06 | 283.00 | 275.16 | 95,760 |
| 2022-02-14 | 280.00 | 282.25 | 278.00 | 282.00 | 274.19 | 26,126 |
| 2022-02-11 | 284.00 | 284.00 | 280.00 | 284.00 | 276.13 | 93,245 |
| 2022-02-10 | 285.00 | 287.00 | 283.00 | 287.00 | 279.05 | 91,584 |
| 2022-02-09 | 286.00 | 286.00 | 280.79 | 284.00 | 276.13 | 70,215 |
| 2022-02-08 | 281.00 | 283.71 | 278.08 | 281.50 | 273.70 | 36,098 |
| 2022-02-07 | 279.00 | 283.00 | 276.44 | 283.00 | 275.16 | 157,479 |
| 2022-02-04 | 277.00 | 283.00 | 277.00 | 281.00 | 273.21 | 46,862 |
| 2022-02-03 | 279.00 | 282.28 | 278.00 | 278.00 | 270.30 | 90,008 |
| 2022-02-02 | 283.00 | 284.00 | 279.79 | 282.50 | 273.70 | 51,976 |
| 2022-02-01 | 279.00 | 282.00 | 278.13 | 280.00 | 271.28 | 120,726 |
| 2022-01-31 | 276.00 | 278.00 | 273.00 | 277.00 | 268.37 | 138,045 |
| 2022-01-28 | 276.00 | 276.92 | 271.77 | 272.00 | 263.53 | 117,397 |
| 2022-01-27 | 276.00 | 279.00 | 272.66 | 279.00 | 270.31 | 201,954 |
| 2022-01-26 | 273.00 | 278.00 | 272.16 | 277.00 | 268.37 | 853,043 |
| 2022-01-25 | 272.00 | 274.99 | 268.01 | 272.00 | 263.53 | 118,237 |
| 2022-01-24 | 278.00 | 280.65 | 270.00 | 272.00 | 263.53 | 291,183 |
| 2022-01-21 | 282.00 | 283.71 | 279.00 | 279.00 | 270.31 | 113,412 |
| 2022-01-20 | 282.00 | 285.00 | 282.00 | 284.00 | 275.15 | 129,234 |
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.