Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← WWH.LSE stock page

Worldwide Healthcare Trust Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-283,070.003,084.503,040.753,060.00296.952,111,830
2023-03-273,065.003,080.503,047.313,080.00298.891,650,730
2023-03-243,040.003,055.003,011.683,055.00296.46952,710
2023-03-233,035.003,055.003,010.003,050.00295.971,862,360
2023-03-223,055.003,065.003,028.323,065.00297.432,043,150
2023-03-213,035.003,071.183,034.213,045.00295.49697,760
2023-03-203,010.003,055.002,990.003,030.00294.031,721,130
2023-03-173,090.003,100.603,035.003,060.00296.952,480,480
2023-03-163,105.003,108.203,047.513,075.00298.40807,520
2023-03-153,075.003,075.003,040.003,065.00297.431,492,400
2023-03-143,025.003,078.993,005.003,070.00297.92854,300
2023-03-133,035.003,070.002,998.773,030.00294.031,445,430
2023-03-103,105.003,110.003,051.003,085.00299.372,117,110
2023-03-093,165.003,167.503,120.003,155.00306.162,314,960
2023-03-083,175.003,200.003,150.003,185.00309.082,157,980
2023-03-073,205.003,213.563,170.003,190.00309.562,625,880
2023-03-063,215.003,225.003,194.503,215.00311.991,137,570
2023-03-033,210.003,216.353,180.003,215.00311.991,351,610
2023-03-023,200.003,203.153,159.803,195.00310.05556,220
2023-03-013,165.003,195.003,159.383,185.00309.08669,180
2023-02-283,160.003,180.003,125.003,160.00306.651,090,680
2023-02-273,210.003,210.003,165.203,175.00308.10960,200
2023-02-243,210.003,210.003,150.003,195.00310.051,548,300
2023-02-233,160.003,195.003,150.003,195.00310.052,522,630
2023-02-223,150.003,176.293,143.763,165.00307.131,267,510
2023-02-213,205.003,217.503,146.253,180.00308.591,528,110
2023-02-203,220.003,235.003,200.003,215.00311.99644,400
2023-02-173,210.003,227.303,180.003,210.00311.501,949,860
2023-02-163,235.003,236.603,195.003,220.00312.47587,790
2023-02-153,200.003,225.003,185.003,225.00312.96945,130
2023-02-143,220.003,227.503,156.143,195.00310.052,195,400
2023-02-133,220.003,230.003,193.603,230.00313.441,542,110
2023-02-103,205.003,230.003,150.003,230.00313.442,236,550
2023-02-093,210.003,219.403,180.003,210.00311.501,437,300
2023-02-083,160.003,210.003,150.103,210.00311.503,361,880
2023-02-073,200.003,213.753,135.003,170.00307.62844,460
2023-02-063,175.003,200.003,150.003,195.00310.051,598,030
2023-02-033,170.003,225.003,155.103,205.00311.02829,750
2023-02-023,145.003,180.003,124.403,175.00308.10815,130
2023-02-013,135.003,160.003,124.243,125.00303.25437,320
2023-01-313,105.003,140.003,082.803,135.00304.22912,470
2023-01-303,120.003,130.003,100.013,125.00303.25853,620
2023-01-273,150.003,150.003,115.003,135.00304.221,067,240
2023-01-263,130.003,141.253,110.003,135.00304.221,514,550
2023-01-253,150.003,150.003,065.003,125.00303.252,037,540
2023-01-243,145.003,145.003,115.153,145.00305.19595,790
2023-01-233,120.003,145.003,089.803,125.00303.25935,980
2023-01-203,095.003,128.603,091.203,105.00301.31851,210
2023-01-193,180.003,190.003,085.003,095.00300.342,520,910
2023-01-183,200.003,235.473,175.003,180.00308.59747,610
2023-01-173,255.003,260.003,206.433,215.00311.99627,160
2023-01-163,250.003,290.103,232.223,255.00315.87637,570
2023-01-133,215.003,263.403,215.003,250.00315.38577,810
2023-01-123,215.003,247.733,203.803,215.00311.99490,870
2023-01-113,215.003,265.003,210.003,210.00311.50686,590
2023-01-103,205.003,231.373,180.003,215.00311.99620,820
2023-01-093,270.003,275.323,210.003,210.00311.501,053,690
2023-01-063,260.003,278.083,241.113,255.00315.87561,320
2023-01-053,255.003,297.953,252.003,260.00316.35562,020
2023-01-043,255.003,280.103,246.183,265.00316.84539,470
← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.0170 GBP
2025-11-270.0070 GBP
2025-06-120.0170 GBP
2024-11-280.0070 GBP
2024-06-130.0210 GBP
2023-11-230.0070 GBP
2023-06-080.2400 GBP
2022-11-240.0700 GBP
2022-06-090.1950 GBP
2021-11-180.0700 GBP
2021-06-030.1550 GBP
2020-11-190.0650 GBP
2020-06-040.1850 GBP
2019-11-210.0650 GBP
2019-06-060.2000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.