Polar Capital Global Healthcare Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 370.00 | 371.50 | 367.00 | 368.00 | 364.80 | 199,841 |
| 2025-02-19 | 370.00 | 370.00 | 366.00 | 368.00 | 364.80 | 171,590 |
| 2025-02-18 | 368.00 | 369.50 | 366.36 | 368.00 | 364.80 | 102,048 |
| 2025-02-17 | 369.00 | 375.00 | 367.00 | 370.00 | 366.78 | 192,158 |
| 2025-02-14 | 373.00 | 375.32 | 368.00 | 368.00 | 364.80 | 301,334 |
| 2025-02-13 | 373.00 | 376.90 | 371.03 | 375.00 | 371.74 | 212,046 |
| 2025-02-12 | 377.00 | 383.00 | 373.00 | 373.00 | 369.75 | 109,558 |
| 2025-02-11 | 386.00 | 386.00 | 374.00 | 374.00 | 370.74 | 134,127 |
| 2025-02-10 | 384.00 | 385.00 | 375.00 | 375.00 | 371.74 | 562,734 |
| 2025-02-07 | 383.00 | 383.00 | 377.00 | 378.00 | 374.71 | 3,061,933 |
| 2025-02-06 | 378.00 | 382.37 | 376.50 | 381.00 | 377.68 | 509,547 |
| 2025-02-05 | 381.00 | 381.00 | 373.00 | 376.00 | 371.54 | 245,966 |
| 2025-02-04 | 375.00 | 380.10 | 375.00 | 380.00 | 375.49 | 165,654 |
| 2025-02-03 | 381.00 | 383.00 | 375.00 | 375.00 | 370.55 | 174,089 |
| 2025-01-31 | 374.00 | 383.00 | 374.00 | 381.00 | 376.48 | 201,073 |
| 2025-01-30 | 375.00 | 377.00 | 371.68 | 375.00 | 370.55 | 112,207 |
| 2025-01-29 | 373.00 | 375.00 | 369.10 | 375.00 | 370.55 | 388,511 |
| 2025-01-28 | 369.00 | 373.00 | 366.50 | 373.00 | 368.57 | 178,297 |
| 2025-01-27 | 365.00 | 370.13 | 363.10 | 370.00 | 365.61 | 110,091 |
| 2025-01-24 | 369.00 | 369.00 | 363.00 | 368.00 | 363.63 | 137,011 |
| 2025-01-23 | 368.00 | 368.00 | 364.00 | 366.00 | 361.66 | 191,306 |
| 2025-01-22 | 364.00 | 367.00 | 361.00 | 367.00 | 362.64 | 289,793 |
| 2025-01-21 | 361.00 | 364.63 | 360.00 | 362.00 | 357.70 | 315,415 |
| 2025-01-20 | 365.00 | 369.00 | 360.00 | 361.00 | 356.72 | 145,174 |
| 2025-01-17 | 364.00 | 368.50 | 361.00 | 365.00 | 360.67 | 191,444 |
| 2025-01-16 | 362.00 | 367.00 | 361.60 | 367.00 | 362.64 | 235,281 |
| 2025-01-15 | 361.00 | 364.00 | 359.00 | 362.00 | 357.70 | 193,645 |
| 2025-01-14 | 363.00 | 364.00 | 360.00 | 361.00 | 356.72 | 253,808 |
| 2025-01-13 | 360.00 | 364.00 | 356.26 | 362.00 | 357.70 | 417,646 |
| 2025-01-10 | 362.00 | 364.00 | 356.72 | 364.00 | 359.68 | 181,609 |
| 2025-01-09 | 358.00 | 363.00 | 352.00 | 361.00 | 356.72 | 231,275 |
| 2025-01-08 | 354.00 | 359.00 | 352.88 | 355.00 | 350.79 | 185,534 |
| 2025-01-07 | 352.00 | 357.00 | 349.00 | 357.00 | 352.76 | 265,925 |
| 2025-01-06 | 351.00 | 356.80 | 351.00 | 355.00 | 350.79 | 207,524 |
| 2025-01-03 | 353.00 | 355.04 | 351.00 | 353.00 | 348.81 | 130,342 |
| 2025-01-02 | 352.00 | 356.00 | 348.80 | 351.00 | 346.83 | 218,169 |
| 2024-12-31 | 349.00 | 349.51 | 345.33 | 348.00 | 343.87 | 138,739 |
| 2024-12-30 | 351.00 | 356.00 | 348.00 | 350.00 | 345.85 | 147,784 |
| 2024-12-27 | 354.00 | 357.00 | 348.00 | 351.00 | 346.83 | 111,108 |
| 2024-12-24 | 350.00 | 354.00 | 348.03 | 354.00 | 349.80 | 44,470 |
| 2024-12-23 | 352.00 | 358.00 | 347.00 | 349.00 | 344.86 | 174,829 |
| 2024-12-20 | 353.00 | 355.50 | 350.00 | 352.00 | 347.82 | 217,112 |
| 2024-12-19 | 358.00 | 359.00 | 350.11 | 354.00 | 349.80 | 87,374 |
| 2024-12-18 | 362.00 | 363.00 | 356.22 | 360.00 | 355.73 | 199,051 |
| 2024-12-17 | 357.00 | 358.64 | 355.24 | 356.00 | 351.77 | 201,255 |
| 2024-12-16 | 361.00 | 365.00 | 358.00 | 358.00 | 353.75 | 206,046 |
| 2024-12-13 | 361.00 | 364.67 | 359.00 | 362.00 | 357.70 | 330,504 |
| 2024-12-12 | 362.00 | 365.83 | 361.00 | 361.00 | 356.72 | 875,311 |
| 2024-12-11 | 366.00 | 366.00 | 362.00 | 363.00 | 358.69 | 286,666 |
| 2024-12-10 | 366.00 | 366.67 | 362.50 | 366.00 | 361.66 | 309,963 |
| 2024-12-09 | 366.00 | 369.00 | 362.00 | 366.00 | 361.66 | 315,061 |
| 2024-12-06 | 365.00 | 370.00 | 363.00 | 364.00 | 359.68 | 76,795 |
| 2024-12-05 | 367.00 | 369.76 | 364.76 | 365.00 | 360.67 | 153,504 |
| 2024-12-04 | 367.00 | 370.00 | 363.60 | 370.00 | 365.61 | 102,981 |
| 2024-12-03 | 367.00 | 369.00 | 364.70 | 369.00 | 364.62 | 266,474 |
| 2024-12-02 | 367.00 | 371.00 | 364.40 | 366.00 | 361.66 | 284,354 |
| 2024-11-29 | 370.00 | 371.00 | 363.06 | 371.00 | 366.60 | 164,903 |
| 2024-11-28 | 367.00 | 368.60 | 364.00 | 368.00 | 363.63 | 217,124 |
| 2024-11-27 | 370.00 | 370.00 | 363.94 | 366.00 | 361.66 | 229,191 |
| 2024-11-26 | 363.00 | 367.08 | 362.00 | 366.00 | 361.66 | 1,880,337 |
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.