Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 312.00 | 313.50 | 310.00 | 310.00 | 303.06 | 675,511 |
| 2023-09-19 | 311.00 | 311.50 | 307.00 | 309.00 | 302.09 | 1,045,647 |
| 2023-09-18 | 311.50 | 314.50 | 309.00 | 309.00 | 302.09 | 1,006,273 |
| 2023-09-15 | 314.50 | 314.53 | 311.75 | 314.00 | 306.98 | 1,381,075 |
| 2023-09-14 | 312.50 | 315.00 | 309.50 | 315.00 | 307.95 | 1,458,887 |
| 2023-09-13 | 311.00 | 312.00 | 308.00 | 312.00 | 305.02 | 1,070,788 |
| 2023-09-12 | 311.00 | 312.00 | 308.00 | 312.00 | 305.02 | 1,254,153 |
| 2023-09-11 | 309.50 | 312.00 | 308.00 | 312.00 | 305.02 | 1,352,843 |
| 2023-09-08 | 306.00 | 311.00 | 306.00 | 311.00 | 304.04 | 1,212,370 |
| 2023-09-07 | 306.00 | 311.00 | 305.80 | 310.00 | 303.06 | 1,223,229 |
| 2023-09-06 | 308.00 | 310.00 | 306.00 | 307.00 | 300.13 | 870,269 |
| 2023-09-05 | 307.00 | 312.00 | 305.55 | 311.00 | 304.04 | 1,245,005 |
| 2023-09-04 | 310.00 | 311.00 | 308.00 | 308.00 | 301.11 | 573,742 |
| 2023-09-01 | 306.00 | 312.00 | 305.90 | 312.00 | 305.02 | 899,443 |
| 2023-08-31 | 308.00 | 311.00 | 308.00 | 310.00 | 303.06 | 1,210,852 |
| 2023-08-30 | 308.00 | 312.00 | 307.50 | 309.00 | 302.09 | 1,300,647 |
| 2023-08-29 | 305.00 | 312.00 | 305.00 | 309.00 | 302.09 | 1,564,784 |
| 2023-08-25 | 307.00 | 307.00 | 304.00 | 307.00 | 300.13 | 930,843 |
| 2023-08-24 | 304.00 | 308.00 | 303.00 | 308.00 | 301.11 | 879,139 |
| 2023-08-23 | 303.00 | 305.00 | 300.30 | 305.00 | 298.18 | 979,029 |
| 2023-08-22 | 301.00 | 304.00 | 299.94 | 303.00 | 296.22 | 979,635 |
| 2023-08-21 | 302.00 | 303.00 | 299.00 | 302.00 | 295.24 | 1,008,643 |
| 2023-08-18 | 302.00 | 303.53 | 298.00 | 302.00 | 295.24 | 1,056,771 |
| 2023-08-17 | 305.00 | 306.30 | 303.52 | 304.00 | 297.20 | 532,775 |
| 2023-08-16 | 309.00 | 309.95 | 303.80 | 309.00 | 302.09 | 916,444 |
| 2023-08-15 | 308.00 | 311.00 | 305.94 | 311.00 | 304.04 | 703,251 |
| 2023-08-14 | 308.00 | 311.01 | 306.00 | 311.00 | 304.04 | 1,048,709 |
| 2023-08-11 | 304.00 | 310.00 | 304.00 | 309.00 | 302.09 | 1,224,422 |
| 2023-08-10 | 309.00 | 310.00 | 303.00 | 307.00 | 300.13 | 766,459 |
| 2023-08-09 | 303.00 | 309.00 | 300.00 | 309.00 | 302.09 | 551,989 |
| 2023-08-08 | 299.00 | 303.00 | 297.00 | 302.00 | 295.24 | 1,160,788 |
| 2023-08-07 | 300.00 | 301.00 | 296.00 | 301.00 | 294.27 | 1,214,955 |
| 2023-08-04 | 302.00 | 304.00 | 300.00 | 303.00 | 296.22 | 486,944 |
| 2023-08-03 | 305.00 | 305.00 | 299.00 | 302.00 | 295.24 | 578,072 |
| 2023-08-02 | 303.00 | 305.00 | 300.51 | 305.00 | 298.18 | 914,395 |
| 2023-08-01 | 302.00 | 308.00 | 302.00 | 305.00 | 298.18 | 629,122 |
| 2023-07-31 | 302.55 | 308.00 | 300.50 | 303.50 | 296.71 | 961,255 |
| 2023-07-28 | 305.10 | 307.70 | 302.60 | 303.55 | 296.76 | 591,891 |
| 2023-07-27 | 312.00 | 314.00 | 305.00 | 307.70 | 300.82 | 153,801 |
| 2023-07-26 | 3,095.00 | 3,105.00 | 3,050.00 | 3,055.00 | 298.67 | 596,310 |
| 2023-07-25 | 3,170.00 | 3,175.00 | 3,075.00 | 3,075.00 | 300.62 | 1,342,090 |
| 2023-07-24 | 3,150.00 | 3,170.00 | 3,125.00 | 3,135.00 | 306.49 | 527,530 |
| 2023-07-21 | 3,175.00 | 3,195.00 | 3,150.00 | 3,150.00 | 307.95 | 808,640 |
| 2023-07-20 | 3,155.00 | 3,195.00 | 3,155.00 | 3,195.00 | 312.35 | 1,371,990 |
| 2023-07-19 | 3,115.00 | 3,190.00 | 3,107.05 | 3,180.00 | 310.89 | 1,016,080 |
| 2023-07-18 | 3,075.00 | 3,095.00 | 3,055.00 | 3,095.00 | 302.58 | 1,048,990 |
| 2023-07-17 | 3,065.00 | 3,085.00 | 3,045.00 | 3,075.00 | 300.62 | 1,329,320 |
| 2023-07-14 | 3,055.00 | 3,076.80 | 3,050.00 | 3,075.00 | 300.62 | 1,400,990 |
| 2023-07-13 | 3,070.00 | 3,095.00 | 3,047.30 | 3,060.00 | 299.15 | 1,023,100 |
| 2023-07-12 | 3,065.00 | 3,075.00 | 3,040.00 | 3,075.00 | 300.62 | 1,063,370 |
| 2023-07-11 | 3,055.00 | 3,065.00 | 3,030.00 | 3,065.00 | 299.64 | 1,452,240 |
| 2023-07-10 | 3,040.00 | 3,065.00 | 3,036.66 | 3,055.00 | 298.67 | 1,155,110 |
| 2023-07-07 | 3,085.00 | 3,085.00 | 3,042.65 | 3,055.00 | 298.67 | 1,468,330 |
| 2023-07-06 | 3,095.00 | 3,116.00 | 3,045.00 | 3,065.00 | 299.64 | 2,159,000 |
| 2023-07-05 | 3,110.00 | 3,146.40 | 3,100.00 | 3,105.00 | 303.55 | 894,250 |
| 2023-07-04 | 3,150.00 | 3,155.98 | 3,120.00 | 3,120.00 | 305.02 | 1,229,740 |
| 2023-07-03 | 3,145.00 | 3,160.00 | 3,115.00 | 3,145.00 | 307.46 | 1,527,010 |
| 2023-06-30 | 3,160.00 | 3,168.90 | 3,133.15 | 3,160.00 | 308.93 | 1,320,400 |
| 2023-06-29 | 3,150.00 | 3,170.00 | 3,125.00 | 3,170.00 | 309.91 | 4,393,130 |
| 2023-06-28 | 3,110.00 | 3,160.00 | 3,095.00 | 3,160.00 | 308.93 | 1,739,710 |
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.