Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 351.50 | 357.50 | 351.50 | 357.50 | 350.32 | 825,314 |
| 2024-06-06 | 353.00 | 354.50 | 351.16 | 354.50 | 347.39 | 685,277 |
| 2024-06-05 | 348.00 | 353.50 | 348.00 | 353.50 | 346.41 | 1,017,892 |
| 2024-06-04 | 344.50 | 349.00 | 344.50 | 349.00 | 342.00 | 831,789 |
| 2024-06-03 | 346.00 | 349.00 | 342.90 | 349.00 | 342.00 | 913,439 |
| 2024-05-31 | 341.50 | 345.50 | 341.00 | 345.00 | 338.08 | 1,311,430 |
| 2024-05-30 | 337.00 | 342.00 | 336.50 | 342.00 | 335.14 | 895,565 |
| 2024-05-29 | 339.50 | 341.00 | 338.00 | 339.50 | 332.69 | 1,603,487 |
| 2024-05-28 | 346.00 | 349.50 | 339.00 | 341.00 | 334.16 | 930,984 |
| 2024-05-24 | 347.00 | 348.69 | 344.00 | 347.50 | 340.53 | 1,987,945 |
| 2024-05-23 | 350.00 | 350.00 | 346.50 | 347.50 | 340.53 | 1,125,160 |
| 2024-05-22 | 348.50 | 350.00 | 346.45 | 348.50 | 341.51 | 921,004 |
| 2024-05-21 | 349.50 | 350.50 | 347.65 | 350.50 | 343.47 | 1,103,035 |
| 2024-05-20 | 349.50 | 351.00 | 348.00 | 350.00 | 342.98 | 721,944 |
| 2024-05-17 | 348.50 | 351.25 | 348.00 | 348.50 | 341.51 | 628,828 |
| 2024-05-16 | 350.00 | 351.00 | 348.50 | 350.50 | 343.47 | 798,909 |
| 2024-05-15 | 350.50 | 352.00 | 347.50 | 352.00 | 344.94 | 2,029,502 |
| 2024-05-14 | 350.00 | 351.01 | 348.50 | 349.00 | 342.00 | 749,535 |
| 2024-05-13 | 352.00 | 352.00 | 348.50 | 349.50 | 342.49 | 784,649 |
| 2024-05-10 | 349.00 | 354.50 | 349.00 | 351.00 | 343.96 | 2,741,489 |
| 2024-05-09 | 354.00 | 354.50 | 349.50 | 350.50 | 343.47 | 1,354,419 |
| 2024-05-08 | 354.00 | 355.57 | 352.50 | 355.00 | 347.88 | 1,654,791 |
| 2024-05-07 | 350.00 | 355.50 | 345.50 | 355.50 | 348.37 | 1,059,686 |
| 2024-05-03 | 347.50 | 347.90 | 343.50 | 347.00 | 340.04 | 2,055,828 |
| 2024-05-02 | 344.00 | 348.50 | 344.00 | 347.50 | 340.53 | 1,025,002 |
| 2024-05-01 | 341.00 | 346.00 | 339.89 | 346.00 | 339.06 | 1,140,424 |
| 2024-04-30 | 336.00 | 343.78 | 336.00 | 343.50 | 336.61 | 1,880,143 |
| 2024-04-29 | 334.00 | 341.00 | 334.00 | 341.00 | 334.16 | 976,467 |
| 2024-04-26 | 335.00 | 339.00 | 331.50 | 339.00 | 332.20 | 1,490,659 |
| 2024-04-25 | 328.50 | 334.50 | 328.50 | 334.00 | 327.30 | 883,968 |
| 2024-04-24 | 333.00 | 336.50 | 331.00 | 336.50 | 329.75 | 1,766,287 |
| 2024-04-23 | 330.50 | 333.50 | 328.00 | 333.50 | 326.81 | 1,443,358 |
| 2024-04-22 | 327.00 | 330.50 | 326.25 | 330.50 | 323.87 | 1,277,581 |
| 2024-04-19 | 327.00 | 329.08 | 325.82 | 327.00 | 320.44 | 1,648,599 |
| 2024-04-18 | 329.00 | 330.20 | 326.70 | 330.00 | 323.38 | 1,115,056 |
| 2024-04-17 | 331.00 | 331.50 | 327.70 | 330.50 | 323.87 | 897,247 |
| 2024-04-16 | 330.00 | 333.16 | 327.50 | 332.00 | 325.34 | 1,494,504 |
| 2024-04-15 | 331.50 | 334.50 | 330.00 | 334.50 | 327.79 | 1,002,890 |
| 2024-04-12 | 333.00 | 334.50 | 332.00 | 333.50 | 326.81 | 2,211,698 |
| 2024-04-11 | 329.50 | 334.00 | 328.50 | 334.00 | 327.30 | 1,166,742 |
| 2024-04-10 | 331.00 | 332.83 | 329.25 | 330.00 | 323.38 | 1,545,538 |
| 2024-04-09 | 328.00 | 331.00 | 325.50 | 331.00 | 324.36 | 1,288,954 |
| 2024-04-08 | 327.50 | 330.00 | 326.50 | 330.00 | 323.38 | 1,812,566 |
| 2024-04-05 | 326.00 | 330.00 | 325.04 | 330.00 | 323.38 | 1,559,947 |
| 2024-04-04 | 329.00 | 330.50 | 327.45 | 328.50 | 321.91 | 1,490,248 |
| 2024-04-03 | 329.00 | 330.70 | 327.00 | 328.00 | 321.42 | 2,370,016 |
| 2024-04-02 | 333.00 | 334.49 | 329.50 | 331.50 | 324.85 | 1,446,178 |
| 2024-03-28 | 331.00 | 335.00 | 331.00 | 335.00 | 328.28 | 1,714,486 |
| 2024-03-27 | 329.00 | 333.00 | 328.98 | 333.00 | 326.32 | 1,337,801 |
| 2024-03-26 | 328.00 | 331.50 | 326.81 | 331.50 | 324.85 | 1,979,854 |
| 2024-03-25 | 327.00 | 329.50 | 326.00 | 329.50 | 322.89 | 1,425,150 |
| 2024-03-22 | 328.50 | 330.01 | 326.99 | 328.50 | 321.91 | 1,054,859 |
| 2024-03-21 | 325.00 | 329.50 | 323.50 | 329.50 | 322.89 | 1,457,534 |
| 2024-03-20 | 323.50 | 325.00 | 322.00 | 324.50 | 317.99 | 1,872,538 |
| 2024-03-19 | 325.00 | 325.00 | 322.41 | 323.00 | 316.52 | 1,434,730 |
| 2024-03-18 | 326.00 | 326.50 | 323.85 | 326.50 | 319.95 | 1,103,424 |
| 2024-03-15 | 324.00 | 326.00 | 323.50 | 325.50 | 318.97 | 1,648,611 |
| 2024-03-14 | 325.50 | 326.30 | 322.50 | 324.50 | 317.99 | 1,215,568 |
| 2024-03-13 | 325.00 | 327.00 | 325.00 | 326.50 | 319.95 | 1,436,591 |
| 2024-03-12 | 326.00 | 329.15 | 325.91 | 326.00 | 319.46 | 1,132,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0170 GBP |
| 2025-11-27 | 0.0070 GBP |
| 2025-06-12 | 0.0170 GBP |
| 2024-11-28 | 0.0070 GBP |
| 2024-06-13 | 0.0210 GBP |
| 2023-11-23 | 0.0070 GBP |
| 2023-06-08 | 0.2400 GBP |
| 2022-11-24 | 0.0700 GBP |
| 2022-06-09 | 0.1950 GBP |
| 2021-11-18 | 0.0700 GBP |
| 2021-06-03 | 0.1550 GBP |
| 2020-11-19 | 0.0650 GBP |
| 2020-06-04 | 0.1850 GBP |
| 2019-11-21 | 0.0650 GBP |
| 2019-06-06 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.