Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 326.50 | 328.02 | 326.00 | 327.00 | 320.44 | 984,213 |
| 2024-03-08 | 327.50 | 329.24 | 326.50 | 329.00 | 322.40 | 944,918 |
| 2024-03-07 | 331.00 | 331.00 | 327.25 | 329.00 | 322.40 | 1,036,278 |
| 2024-03-06 | 329.00 | 331.35 | 327.90 | 330.00 | 323.38 | 1,018,623 |
| 2024-03-05 | 328.50 | 332.00 | 328.00 | 329.00 | 322.40 | 694,439 |
| 2024-03-04 | 332.00 | 333.50 | 329.50 | 331.50 | 324.85 | 1,626,296 |
| 2024-03-01 | 333.00 | 333.00 | 329.00 | 330.50 | 323.87 | 1,111,725 |
| 2024-02-29 | 330.50 | 334.00 | 329.50 | 329.50 | 322.89 | 1,193,915 |
| 2024-02-28 | 332.00 | 335.50 | 329.80 | 331.50 | 324.85 | 1,258,833 |
| 2024-02-27 | 329.50 | 333.00 | 327.80 | 333.00 | 326.32 | 1,145,195 |
| 2024-02-26 | 324.00 | 330.50 | 323.50 | 330.50 | 323.87 | 1,584,491 |
| 2024-02-23 | 325.00 | 326.50 | 322.41 | 326.50 | 319.95 | 1,003,982 |
| 2024-02-22 | 321.00 | 324.50 | 321.00 | 323.50 | 317.01 | 981,243 |
| 2024-02-21 | 321.50 | 326.50 | 320.50 | 321.50 | 315.05 | 905,154 |
| 2024-02-20 | 323.00 | 325.22 | 322.00 | 324.00 | 317.50 | 1,152,876 |
| 2024-02-19 | 326.50 | 327.50 | 323.18 | 324.50 | 317.99 | 1,087,378 |
| 2024-02-16 | 322.50 | 326.50 | 322.20 | 326.50 | 319.95 | 929,476 |
| 2024-02-15 | 322.00 | 323.50 | 320.61 | 323.00 | 316.52 | 1,036,899 |
| 2024-02-14 | 323.00 | 323.00 | 319.00 | 322.00 | 315.54 | 846,527 |
| 2024-02-13 | 322.50 | 322.50 | 318.00 | 320.00 | 313.58 | 996,141 |
| 2024-02-12 | 318.50 | 323.50 | 318.00 | 323.50 | 317.01 | 1,241,121 |
| 2024-02-09 | 315.50 | 320.00 | 315.50 | 320.00 | 313.58 | 969,565 |
| 2024-02-08 | 320.50 | 321.00 | 316.50 | 317.50 | 311.13 | 1,260,134 |
| 2024-02-07 | 320.00 | 322.00 | 319.50 | 321.50 | 315.05 | 1,650,042 |
| 2024-02-06 | 321.50 | 322.00 | 318.86 | 321.00 | 314.56 | 1,007,713 |
| 2024-02-05 | 317.00 | 322.00 | 313.90 | 322.00 | 315.54 | 1,213,803 |
| 2024-02-02 | 315.00 | 317.50 | 312.60 | 317.50 | 311.13 | 1,460,718 |
| 2024-02-01 | 311.00 | 316.00 | 311.00 | 314.00 | 307.70 | 1,010,247 |
| 2024-01-31 | 313.00 | 316.00 | 313.00 | 315.50 | 309.17 | 1,237,227 |
| 2024-01-30 | 314.50 | 315.68 | 313.42 | 315.50 | 309.17 | 1,124,803 |
| 2024-01-29 | 311.00 | 315.00 | 311.00 | 315.00 | 308.68 | 922,095 |
| 2024-01-26 | 311.00 | 313.50 | 309.00 | 313.50 | 307.21 | 1,059,867 |
| 2024-01-25 | 311.00 | 312.32 | 309.43 | 311.00 | 304.76 | 1,232,836 |
| 2024-01-24 | 312.00 | 315.50 | 311.00 | 312.50 | 306.23 | 790,601 |
| 2024-01-23 | 313.00 | 313.00 | 311.00 | 312.00 | 305.74 | 1,119,233 |
| 2024-01-22 | 315.50 | 315.50 | 310.43 | 313.00 | 306.72 | 2,745,952 |
| 2024-01-19 | 310.00 | 313.62 | 310.00 | 313.00 | 306.72 | 1,055,868 |
| 2024-01-18 | 313.50 | 313.50 | 310.50 | 311.50 | 305.25 | 1,724,101 |
| 2024-01-17 | 312.00 | 313.50 | 310.50 | 313.50 | 307.21 | 1,126,888 |
| 2024-01-16 | 315.50 | 317.50 | 314.50 | 315.00 | 308.68 | 1,486,815 |
| 2024-01-15 | 315.55 | 317.60 | 314.50 | 315.00 | 308.68 | 1,478,918 |
| 2024-01-12 | 316.50 | 318.00 | 314.50 | 316.50 | 310.15 | 1,961,151 |
| 2024-01-11 | 319.00 | 320.00 | 316.00 | 316.50 | 310.15 | 1,412,044 |
| 2024-01-10 | 316.00 | 319.00 | 315.15 | 317.00 | 310.64 | 1,210,334 |
| 2024-01-09 | 313.00 | 316.00 | 313.00 | 315.50 | 309.17 | 1,806,958 |
| 2024-01-08 | 311.50 | 313.00 | 309.88 | 310.00 | 303.78 | 685,843 |
| 2024-01-05 | 313.50 | 313.50 | 310.50 | 311.50 | 305.25 | 856,458 |
| 2024-01-04 | 312.00 | 313.50 | 310.01 | 313.50 | 307.21 | 1,333,520 |
| 2024-01-03 | 315.00 | 315.00 | 310.00 | 313.00 | 306.72 | 1,126,335 |
| 2024-01-02 | 310.50 | 315.33 | 307.85 | 313.50 | 307.21 | 1,319,646 |
| 2023-12-29 | 311.50 | 311.50 | 309.50 | 311.00 | 304.76 | 249,090 |
| 2023-12-28 | 306.00 | 311.50 | 305.00 | 311.50 | 305.25 | 2,180,621 |
| 2023-12-27 | 303.00 | 308.50 | 303.00 | 304.50 | 298.39 | 997,521 |
| 2023-12-22 | 300.50 | 305.00 | 300.50 | 301.00 | 294.96 | 345,337 |
| 2023-12-21 | 304.00 | 304.28 | 301.00 | 302.50 | 296.43 | 1,380,533 |
| 2023-12-20 | 307.50 | 308.00 | 302.72 | 305.50 | 299.37 | 1,742,507 |
| 2023-12-19 | 304.50 | 305.50 | 302.00 | 303.50 | 297.41 | 960,029 |
| 2023-12-18 | 304.00 | 306.50 | 304.00 | 304.50 | 298.39 | 1,680,846 |
| 2023-12-15 | 307.50 | 307.50 | 304.00 | 304.50 | 298.39 | 2,121,027 |
| 2023-12-14 | 305.00 | 309.07 | 303.00 | 306.00 | 299.86 | 2,714,599 |
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.