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
2022-07-123,300.003,300.003,229.513,250.00314.71704,280
2022-07-113,220.003,285.003,220.003,285.00318.101,306,970
2022-07-083,235.003,275.003,216.183,245.00314.23449,190
2022-07-073,225.003,264.783,204.513,255.00315.201,163,840
2022-07-063,160.003,245.003,141.603,245.00314.231,839,090
2022-07-053,170.003,170.003,112.023,160.00306.00915,830
2022-07-043,180.003,200.003,100.003,115.00301.641,033,460
2022-07-013,130.003,165.003,100.683,165.00306.481,593,580
2022-06-303,125.003,135.003,076.753,135.00303.58643,340
2022-06-293,105.003,155.003,095.003,155.00305.511,038,950
2022-06-283,120.003,169.893,117.203,150.00305.03864,470
2022-06-273,100.003,145.003,100.003,145.00304.55636,220
2022-06-243,075.003,110.103,034.203,105.00300.67625,830
2022-06-232,950.003,040.002,950.003,040.00294.38984,050
2022-06-222,980.003,010.002,915.002,990.00289.54917,460
2022-06-212,925.003,000.002,925.002,965.00287.11916,030
2022-06-202,925.002,943.132,902.802,930.00283.73616,160
2022-06-172,875.002,925.002,820.002,925.00283.241,064,990
2022-06-162,935.002,938.802,825.002,825.00273.561,418,170
2022-06-152,940.002,970.142,920.002,955.00286.151,300,110
2022-06-142,920.002,930.002,885.002,930.00283.731,059,960
2022-06-132,935.002,950.002,850.002,875.00278.401,977,810
2022-06-103,000.003,036.252,945.002,945.00285.181,258,950
2022-06-093,060.003,078.353,015.003,015.00291.96831,520
2022-06-083,065.003,115.003,050.003,100.00298.30858,900
2022-06-073,005.003,059.902,995.003,035.00292.04634,860
2022-06-063,050.003,060.273,007.553,035.00292.041,003,310
2022-06-013,075.003,075.002,970.002,980.00286.75845,970
2022-05-313,090.003,090.003,026.233,045.00293.01703,040
2022-05-303,110.003,127.393,045.003,060.00294.45848,420
2022-05-273,080.003,090.003,035.003,075.00295.89550,170
2022-05-263,025.003,100.003,025.003,085.00296.86638,680
2022-05-253,050.003,065.003,012.503,040.00292.53682,870
2022-05-243,040.003,073.503,000.003,000.00288.68850,340
2022-05-233,095.003,125.003,040.003,085.00296.86610,480
2022-05-203,015.003,115.003,015.003,040.00292.531,137,150
2022-05-193,060.003,060.002,956.803,015.00290.12849,000
2022-05-183,065.003,120.003,065.003,065.00294.93685,660
2022-05-173,095.003,105.003,050.003,065.00294.93679,520
2022-05-163,025.003,085.003,022.503,055.00293.97822,780
2022-05-132,995.003,059.852,985.003,040.00292.53805,560
2022-05-122,935.002,991.412,913.302,980.00286.751,218,790
2022-05-112,945.003,024.732,945.003,010.00289.641,062,030
2022-05-102,940.002,995.002,940.002,940.00282.90859,150
2022-05-093,050.003,055.002,935.002,935.00282.421,090,620
2022-05-063,150.003,150.003,055.003,065.00294.932,252,690
2022-05-053,165.003,218.753,115.003,125.00300.70999,610
2022-05-043,175.003,185.603,085.003,090.00297.34720,680
2022-05-033,160.003,195.003,160.003,165.00304.55993,920
2022-04-293,235.003,235.003,190.003,200.00307.92962,840
2022-04-283,190.003,235.003,160.003,160.00304.07680,230
2022-04-273,190.003,221.503,180.003,190.00306.96886,760
2022-04-263,235.003,265.003,200.003,200.00307.921,175,560
2022-04-253,185.003,210.003,150.003,195.00307.441,073,920
2022-04-223,270.003,299.903,215.003,215.00309.37966,980
2022-04-213,350.003,350.003,290.003,290.00316.58998,860
2022-04-203,300.003,345.003,295.003,315.00318.99683,490
2022-04-193,325.003,340.003,268.373,315.00318.99918,440
2022-04-143,380.003,391.703,360.003,370.00324.28827,150
2022-04-133,385.003,385.003,335.003,360.00323.322,149,220
← NewerPage 19 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.