Polar Capital Global Healthcare Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 365.00 | 370.00 | 361.00 | 362.00 | 357.70 | 406,585 |
| 2024-11-22 | 369.00 | 369.00 | 361.00 | 361.00 | 356.72 | 260,024 |
| 2024-11-21 | 361.00 | 368.00 | 360.00 | 363.00 | 358.69 | 246,280 |
| 2024-11-20 | 363.00 | 368.00 | 360.73 | 363.00 | 358.69 | 323,059 |
| 2024-11-19 | 361.00 | 365.00 | 359.31 | 361.00 | 356.72 | 230,053 |
| 2024-11-18 | 374.00 | 375.00 | 360.46 | 365.00 | 360.67 | 538,807 |
| 2024-11-15 | 376.00 | 382.00 | 372.40 | 374.00 | 369.56 | 835,592 |
| 2024-11-14 | 376.00 | 384.00 | 376.00 | 379.00 | 374.50 | 166,696 |
| 2024-11-13 | 384.00 | 386.05 | 378.00 | 378.00 | 373.51 | 343,871 |
| 2024-11-12 | 381.00 | 385.24 | 378.00 | 382.00 | 377.47 | 244,954 |
| 2024-11-11 | 383.00 | 386.60 | 378.50 | 385.00 | 380.43 | 292,173 |
| 2024-11-08 | 380.00 | 385.00 | 380.00 | 381.00 | 376.48 | 388,680 |
| 2024-11-07 | 377.00 | 385.00 | 377.00 | 382.00 | 377.47 | 267,715 |
| 2024-11-06 | 378.00 | 384.35 | 375.55 | 382.00 | 377.47 | 335,947 |
| 2024-11-05 | 371.00 | 374.00 | 369.60 | 372.00 | 367.58 | 196,923 |
| 2024-11-04 | 373.00 | 376.00 | 370.00 | 372.00 | 367.58 | 213,460 |
| 2024-11-01 | 372.00 | 373.56 | 370.00 | 373.00 | 368.57 | 94,857 |
| 2024-10-31 | 368.00 | 373.00 | 367.66 | 371.00 | 366.60 | 195,992 |
| 2024-10-30 | 371.00 | 373.00 | 368.00 | 369.00 | 364.62 | 299,924 |
| 2024-10-29 | 370.00 | 374.00 | 368.53 | 371.00 | 366.60 | 547,697 |
| 2024-10-28 | 370.00 | 374.00 | 368.30 | 371.00 | 366.60 | 262,661 |
| 2024-10-25 | 374.00 | 374.00 | 368.00 | 372.00 | 367.58 | 319,581 |
| 2024-10-24 | 367.00 | 372.00 | 367.00 | 372.00 | 367.58 | 577,345 |
| 2024-10-23 | 368.00 | 372.00 | 367.00 | 368.00 | 363.63 | 240,678 |
| 2024-10-22 | 374.00 | 374.85 | 367.00 | 367.00 | 362.64 | 689,909 |
| 2024-10-21 | 370.00 | 374.28 | 368.00 | 371.00 | 366.60 | 367,659 |
| 2024-10-18 | 373.00 | 373.38 | 366.00 | 368.00 | 363.63 | 767,150 |
| 2024-10-17 | 374.00 | 378.90 | 368.98 | 369.00 | 364.62 | 435,437 |
| 2024-10-16 | 376.00 | 381.00 | 374.00 | 374.00 | 369.56 | 319,528 |
| 2024-10-15 | 374.00 | 380.25 | 374.00 | 374.00 | 369.56 | 179,701 |
| 2024-10-14 | 381.00 | 381.00 | 376.20 | 377.00 | 372.53 | 156,081 |
| 2024-10-11 | 379.00 | 380.00 | 375.68 | 376.00 | 371.54 | 192,695 |
| 2024-10-10 | 379.88 | 379.88 | 376.00 | 377.50 | 373.02 | 402,634 |
| 2024-10-09 | 377.00 | 380.00 | 375.76 | 377.00 | 372.53 | 551,011 |
| 2024-10-08 | 377.00 | 380.00 | 375.00 | 376.00 | 371.54 | 172,555 |
| 2024-10-07 | 379.00 | 380.40 | 376.00 | 376.00 | 371.54 | 137,080 |
| 2024-10-04 | 378.00 | 381.00 | 377.00 | 377.50 | 373.02 | 137,086 |
| 2024-10-03 | 378.00 | 381.00 | 377.00 | 377.50 | 373.02 | 171,276 |
| 2024-10-02 | 379.00 | 380.00 | 375.00 | 375.00 | 370.55 | 92,320 |
| 2024-10-01 | 377.00 | 379.00 | 376.00 | 376.00 | 371.54 | 188,248 |
| 2024-09-30 | 375.00 | 380.20 | 375.00 | 376.00 | 371.54 | 282,874 |
| 2024-09-27 | 378.00 | 382.00 | 375.80 | 376.00 | 371.54 | 245,292 |
| 2024-09-26 | 378.00 | 382.80 | 378.00 | 378.00 | 373.51 | 306,407 |
| 2024-09-25 | 378.00 | 383.00 | 378.00 | 378.00 | 373.51 | 265,647 |
| 2024-09-24 | 383.00 | 389.00 | 378.00 | 378.00 | 373.51 | 302,186 |
| 2024-09-23 | 384.00 | 390.00 | 383.32 | 385.00 | 380.43 | 181,311 |
| 2024-09-20 | 387.00 | 388.52 | 385.00 | 388.00 | 383.39 | 155,253 |
| 2024-09-19 | 390.00 | 393.00 | 388.00 | 389.00 | 384.38 | 127,211 |
| 2024-09-18 | 388.00 | 390.88 | 386.00 | 386.00 | 381.42 | 233,911 |
| 2024-09-17 | 389.00 | 394.00 | 387.00 | 387.00 | 382.41 | 279,689 |
| 2024-09-16 | 393.00 | 393.16 | 389.16 | 393.00 | 388.34 | 200,746 |
| 2024-09-13 | 390.00 | 394.00 | 385.72 | 390.00 | 385.37 | 191,106 |
| 2024-09-12 | 385.00 | 389.30 | 384.61 | 387.00 | 382.41 | 387,424 |
| 2024-09-11 | 386.00 | 393.00 | 383.69 | 386.50 | 381.91 | 194,982 |
| 2024-09-10 | 394.00 | 394.00 | 388.08 | 389.50 | 384.88 | 285,460 |
| 2024-09-09 | 393.00 | 394.00 | 387.01 | 389.00 | 384.38 | 350,456 |
| 2024-09-06 | 390.00 | 396.00 | 385.00 | 388.00 | 383.39 | 350,719 |
| 2024-09-05 | 396.00 | 396.00 | 389.00 | 389.00 | 384.38 | 244,945 |
| 2024-09-04 | 395.00 | 401.00 | 390.63 | 393.00 | 388.34 | 525,267 |
| 2024-09-03 | 400.00 | 401.90 | 395.10 | 396.00 | 391.30 | 420,041 |
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.