Polar Capital Technology Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2,990.00 | 3,002.50 | 2,945.00 | 2,960.00 | 296.00 | 143,259 |
| 2024-08-29 | 2,935.00 | 3,015.00 | 2,931.64 | 2,985.00 | 298.50 | 207,722 |
| 2024-08-28 | 3,020.00 | 3,036.38 | 2,950.00 | 2,950.00 | 295.00 | 216,059 |
| 2024-08-27 | 3,025.00 | 3,045.00 | 3,000.00 | 3,015.00 | 301.50 | 170,538 |
| 2024-08-23 | 3,070.00 | 3,085.00 | 3,040.00 | 3,045.00 | 304.50 | 139,854 |
| 2024-08-22 | 3,110.00 | 3,155.00 | 3,075.00 | 3,075.00 | 307.50 | 226,484 |
| 2024-08-21 | 3,120.00 | 3,142.00 | 3,105.20 | 3,115.00 | 311.50 | 179,879 |
| 2024-08-20 | 3,105.00 | 3,171.07 | 3,105.00 | 3,115.00 | 311.50 | 266,029 |
| 2024-08-19 | 3,125.00 | 3,135.00 | 3,105.00 | 3,110.00 | 311.00 | 132,385 |
| 2024-08-16 | 3,155.00 | 3,165.00 | 3,105.00 | 3,120.00 | 312.00 | 160,508 |
| 2024-08-15 | 3,070.00 | 3,141.36 | 3,055.00 | 3,125.00 | 312.50 | 169,101 |
| 2024-08-14 | 3,025.00 | 3,085.00 | 3,025.00 | 3,060.00 | 306.00 | 196,029 |
| 2024-08-13 | 2,985.00 | 3,020.00 | 2,969.50 | 3,005.00 | 300.50 | 255,785 |
| 2024-08-12 | 2,980.00 | 3,013.44 | 2,970.00 | 2,975.00 | 297.50 | 198,412 |
| 2024-08-09 | 2,965.00 | 3,007.01 | 2,935.00 | 2,960.00 | 296.00 | 127,446 |
| 2024-08-08 | 2,885.00 | 2,960.00 | 2,848.00 | 2,945.00 | 294.50 | 162,716 |
| 2024-08-07 | 2,905.00 | 2,964.10 | 2,900.00 | 2,940.00 | 294.00 | 176,600 |
| 2024-08-06 | 2,895.00 | 2,915.00 | 2,835.00 | 2,895.00 | 289.50 | 272,786 |
| 2024-08-05 | 2,800.00 | 2,860.00 | 2,650.83 | 2,840.00 | 284.00 | 462,133 |
| 2024-08-02 | 3,030.00 | 3,043.20 | 2,885.00 | 2,920.00 | 292.00 | 382,467 |
| 2024-08-01 | 3,110.00 | 3,170.00 | 3,087.60 | 3,110.00 | 311.00 | 295,908 |
| 2024-07-31 | 3,060.00 | 3,100.00 | 3,035.00 | 3,085.00 | 308.50 | 196,463 |
| 2024-07-30 | 3,040.00 | 3,065.00 | 3,000.00 | 3,020.00 | 302.00 | 306,094 |
| 2024-07-29 | 3,075.00 | 3,100.00 | 3,030.00 | 3,035.00 | 303.50 | 179,324 |
| 2024-07-26 | 3,020.00 | 3,075.00 | 3,020.00 | 3,060.00 | 306.00 | 196,016 |
| 2024-07-25 | 3,080.00 | 3,095.00 | 2,980.00 | 3,030.00 | 303.00 | 369,601 |
| 2024-07-24 | 3,160.00 | 3,190.00 | 3,095.00 | 3,115.00 | 311.50 | 189,759 |
| 2024-07-23 | 3,195.00 | 3,211.44 | 3,155.00 | 3,195.00 | 319.50 | 185,595 |
| 2024-07-22 | 3,170.00 | 3,190.00 | 3,155.00 | 3,175.00 | 317.50 | 166,224 |
| 2024-07-19 | 3,180.00 | 3,181.21 | 3,135.00 | 3,150.00 | 315.00 | 221,966 |
| 2024-07-18 | 3,250.00 | 3,255.00 | 3,150.05 | 3,160.00 | 316.00 | 354,343 |
| 2024-07-17 | 3,365.00 | 3,380.00 | 3,235.00 | 3,235.00 | 323.50 | 364,169 |
| 2024-07-16 | 3,425.00 | 3,427.75 | 3,391.00 | 3,400.00 | 340.00 | 336,700 |
| 2024-07-15 | 3,425.00 | 3,445.00 | 3,400.00 | 3,430.00 | 343.00 | 172,317 |
| 2024-07-12 | 3,425.00 | 3,430.00 | 3,380.00 | 3,415.00 | 341.50 | 165,866 |
| 2024-07-11 | 3,430.00 | 3,450.00 | 3,410.00 | 3,435.00 | 343.50 | 371,411 |
| 2024-07-10 | 3,405.00 | 3,425.00 | 3,375.00 | 3,425.00 | 342.50 | 216,485 |
| 2024-07-09 | 3,395.00 | 3,410.00 | 3,380.00 | 3,380.00 | 338.00 | 329,003 |
| 2024-07-08 | 3,385.00 | 3,390.00 | 3,368.90 | 3,380.00 | 338.00 | 187,755 |
| 2024-07-05 | 3,365.00 | 3,390.00 | 3,340.00 | 3,375.00 | 337.50 | 286,749 |
| 2024-07-04 | 3,365.00 | 3,372.25 | 3,329.14 | 3,350.00 | 335.00 | 188,336 |
| 2024-07-03 | 3,330.00 | 3,360.00 | 3,311.58 | 3,360.00 | 336.00 | 221,666 |
| 2024-07-02 | 3,285.00 | 3,315.00 | 3,265.00 | 3,300.00 | 330.00 | 158,296 |
| 2024-07-01 | 3,280.00 | 3,325.00 | 3,255.00 | 3,270.00 | 327.00 | 140,048 |
| 2024-06-28 | 3,310.00 | 3,330.00 | 3,275.00 | 3,300.00 | 330.00 | 267,589 |
| 2024-06-27 | 3,300.00 | 3,305.00 | 3,281.77 | 3,300.00 | 330.00 | 220,417 |
| 2024-06-26 | 3,275.00 | 3,305.00 | 3,270.00 | 3,295.00 | 329.50 | 183,169 |
| 2024-06-25 | 3,305.00 | 3,325.00 | 3,220.02 | 3,255.00 | 325.50 | 385,026 |
| 2024-06-24 | 3,360.00 | 3,400.00 | 3,305.00 | 3,305.00 | 330.50 | 203,001 |
| 2024-06-21 | 3,410.00 | 3,450.00 | 3,370.00 | 3,400.00 | 340.00 | 306,374 |
| 2024-06-20 | 3,395.00 | 3,474.85 | 3,395.00 | 3,445.00 | 344.50 | 339,364 |
| 2024-06-19 | 3,320.00 | 3,400.00 | 3,315.00 | 3,400.00 | 340.00 | 216,434 |
| 2024-06-18 | 3,310.00 | 3,340.00 | 3,299.29 | 3,340.00 | 334.00 | 249,215 |
| 2024-06-17 | 3,275.00 | 3,300.00 | 3,255.00 | 3,285.00 | 328.50 | 280,769 |
| 2024-06-14 | 3,255.00 | 3,286.14 | 3,232.22 | 3,265.00 | 326.50 | 159,008 |
| 2024-06-13 | 3,230.00 | 3,268.00 | 3,228.20 | 3,250.00 | 325.00 | 457,676 |
| 2024-06-12 | 3,170.00 | 3,235.00 | 3,150.00 | 3,230.00 | 323.00 | 318,990 |
| 2024-06-11 | 3,155.00 | 3,155.00 | 3,125.50 | 3,135.00 | 313.50 | 252,231 |
| 2024-06-10 | 3,145.00 | 3,160.00 | 3,120.00 | 3,135.00 | 313.50 | 227,637 |
| 2024-06-07 | 3,140.00 | 3,160.00 | 3,122.00 | 3,155.00 | 315.50 | 157,210 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.