Worldwide Healthcare Trust Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	298.00	304.00	298.00	303.00	296.92	1,229,913
2023-12-12	301.00	302.00	299.00	300.50	294.47	1,387,030
2023-12-11	300.00	302.50	298.00	302.50	296.43	1,654,453
2023-12-08	300.00	300.00	297.00	300.00	293.98	1,364,209
2023-12-07	298.50	299.50	297.00	297.00	291.04	593,624
2023-12-06	297.50	300.00	296.50	300.00	293.98	1,253,040
2023-12-05	297.50	299.00	296.00	299.00	293.00	1,450,727
2023-12-04	296.00	299.00	296.00	299.00	293.00	1,275,366
2023-12-01	294.00	299.00	294.00	298.00	292.02	1,423,459
2023-11-30	293.50	296.00	292.50	294.50	288.59	1,032,268
2023-11-29	295.00	295.00	292.53	295.00	289.08	550,796
2023-11-28	294.00	296.50	294.00	295.00	289.08	1,753,291
2023-11-27	295.50	297.40	294.85	296.50	290.55	1,667,273
2023-11-24	295.00	297.50	294.00	297.00	291.04	1,346,701
2023-11-23	296.00	297.00	295.00	296.00	290.06	642,404
2023-11-22	295.50	298.00	294.00	298.00	291.33	1,206,622
2023-11-21	293.50	296.00	292.83	296.00	289.38	1,871,720
2023-11-20	292.50	295.00	291.27	293.00	286.45	892,708
2023-11-17	292.00	295.00	290.98	294.00	287.42	2,088,216
2023-11-16	292.00	294.00	290.78	291.00	284.49	997,988
2023-11-15	293.00	296.00	291.48	293.00	286.45	1,241,726
2023-11-14	289.50	294.00	289.35	293.00	286.45	2,098,248
2023-11-13	289.00	291.80	288.39	290.00	283.51	1,186,976
2023-11-10	290.00	291.86	287.00	288.50	282.05	887,788
2023-11-09	292.50	294.04	290.87	293.00	286.45	1,497,993
2023-11-08	292.00	295.50	292.00	294.50	287.91	842,794
2023-11-07	290.00	293.50	290.00	293.50	286.93	1,495,054
2023-11-06	294.00	294.74	291.00	291.50	284.98	998,533
2023-11-03	294.50	295.40	292.00	294.50	287.91	2,386,597
2023-11-02	291.50	295.50	289.71	295.50	288.89	2,198,187
2023-11-01	289.00	290.50	287.00	290.00	283.51	1,127,620
2023-10-31	289.00	290.38	286.00	288.00	281.56	1,404,984
2023-10-30	294.00	294.00	288.00	288.50	282.05	907,015
2023-10-27	293.00	295.00	288.00	288.00	281.56	1,110,648
2023-10-26	293.00	295.00	291.50	293.50	286.93	913,048
2023-10-25	295.50	300.50	294.50	298.50	291.82	976,899
2023-10-24	293.00	297.50	292.50	297.50	290.84	864,805
2023-10-23	296.00	299.00	293.15	295.50	288.89	1,620,085
2023-10-20	298.50	306.50	296.13	298.00	291.33	1,335,316
2023-10-19	304.50	307.50	298.50	298.50	291.82	672,675
2023-10-18	307.00	307.65	304.00	306.50	299.64	862,834
2023-10-17	302.00	309.00	302.00	309.00	302.09	1,406,455
2023-10-16	302.00	307.50	302.00	307.50	300.62	1,033,421
2023-10-13	307.50	310.00	301.00	304.50	297.69	1,328,512
2023-10-12	307.50	309.50	306.00	306.00	299.15	1,187,264
2023-10-11	308.50	311.00	305.50	305.50	298.67	661,731
2023-10-10	307.00	311.50	306.82	311.50	304.53	1,047,559
2023-10-09	303.00	308.60	303.00	307.50	300.62	1,479,087
2023-10-06	302.50	307.50	302.50	307.50	300.62	1,229,765
2023-10-05	300.00	303.29	300.00	302.50	295.73	1,096,063
2023-10-04	305.00	305.00	299.50	299.50	292.80	608,511
2023-10-03	306.00	308.97	303.00	305.00	298.18	889,529
2023-10-02	306.50	310.30	306.00	306.00	299.15	426,576
2023-09-29	311.50	311.50	309.38	309.50	302.58	2,904,934
2023-09-28	309.50	312.00	308.27	312.00	305.02	854,473
2023-09-27	309.50	312.00	309.35	310.00	303.06	618,025
2023-09-26	310.00	311.98	308.50	310.50	303.55	522,716
2023-09-25	308.50	312.00	308.50	311.50	304.53	570,929
2023-09-22	308.00	312.50	308.00	312.50	305.51	1,208,956
2023-09-21	311.50	311.50	307.70	310.00	303.06	1,173,179

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.