Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 360.00 | 367.15 | 360.00 | 367.00 | 365.21 | 1,142,067 |
| 2026-01-30 | 359.50 | 364.50 | 358.50 | 363.50 | 361.73 | 1,302,240 |
| 2026-01-29 | 365.00 | 365.00 | 359.50 | 361.00 | 359.24 | 1,090,764 |
| 2026-01-28 | 369.00 | 370.00 | 365.00 | 365.00 | 363.22 | 1,495,931 |
| 2026-01-27 | 375.00 | 375.00 | 370.25 | 371.50 | 369.69 | 594,252 |
| 2026-01-26 | 375.00 | 375.00 | 370.00 | 373.00 | 371.19 | 511,085 |
| 2026-01-23 | 378.00 | 381.10 | 376.00 | 376.00 | 374.17 | 1,149,572 |
| 2026-01-22 | 377.50 | 381.50 | 377.36 | 381.00 | 379.15 | 898,891 |
| 2026-01-21 | 371.50 | 377.00 | 371.00 | 377.00 | 375.17 | 1,670,789 |
| 2026-01-20 | 371.00 | 372.00 | 366.50 | 372.00 | 370.19 | 1,033,583 |
| 2026-01-19 | 373.50 | 374.50 | 371.00 | 373.00 | 371.19 | 739,497 |
| 2026-01-16 | 378.00 | 379.00 | 375.50 | 378.00 | 376.16 | 1,403,379 |
| 2026-01-15 | 381.00 | 382.00 | 376.10 | 377.50 | 375.66 | 433,744 |
| 2026-01-14 | 378.50 | 383.00 | 377.50 | 380.00 | 378.15 | 1,284,189 |
| 2026-01-13 | 380.50 | 382.50 | 377.60 | 380.50 | 378.65 | 838,896 |
| 2026-01-12 | 384.50 | 386.00 | 379.00 | 380.50 | 378.65 | 1,284,069 |
| 2026-01-09 | 388.00 | 389.12 | 385.00 | 386.00 | 384.12 | 933,750 |
| 2026-01-08 | 386.00 | 390.50 | 384.98 | 388.50 | 386.61 | 1,361,697 |
| 2026-01-07 | 380.00 | 387.00 | 376.51 | 386.50 | 384.62 | 2,444,299 |
| 2026-01-06 | 370.00 | 379.50 | 370.00 | 378.00 | 376.16 | 875,513 |
| 2026-01-05 | 376.00 | 379.00 | 369.00 | 370.50 | 368.70 | 1,289,920 |
| 2026-01-02 | 375.50 | 379.00 | 373.00 | 373.00 | 371.19 | 298,895 |
| 2025-12-31 | 374.50 | 377.50 | 374.50 | 375.50 | 373.67 | 206,600 |
| 2025-12-30 | 376.50 | 379.00 | 375.00 | 377.00 | 375.17 | 936,058 |
| 2025-12-29 | 375.50 | 379.00 | 375.50 | 377.00 | 375.17 | 518,674 |
| 2025-12-24 | 378.00 | 378.00 | 376.00 | 376.00 | 374.17 | 138,788 |
| 2025-12-23 | 377.00 | 379.50 | 375.50 | 378.00 | 376.16 | 1,237,681 |
| 2025-12-22 | 373.00 | 378.50 | 373.00 | 378.00 | 376.16 | 859,107 |
| 2025-12-19 | 375.50 | 378.50 | 373.42 | 375.00 | 373.18 | 3,686,585 |
| 2025-12-18 | 375.00 | 375.50 | 371.50 | 374.50 | 372.68 | 813,454 |
| 2025-12-17 | 376.00 | 379.00 | 375.50 | 376.00 | 374.17 | 670,679 |
| 2025-12-16 | 375.50 | 378.40 | 371.50 | 371.50 | 369.69 | 683,537 |
| 2025-12-15 | 376.00 | 380.00 | 375.00 | 378.50 | 376.66 | 625,591 |
| 2025-12-12 | 375.50 | 377.50 | 375.50 | 376.50 | 374.67 | 618,230 |
| 2025-12-11 | 373.50 | 378.00 | 372.50 | 376.50 | 374.67 | 525,288 |
| 2025-12-10 | 378.50 | 379.50 | 374.50 | 374.50 | 372.68 | 755,357 |
| 2025-12-09 | 381.50 | 383.00 | 379.00 | 379.00 | 377.16 | 840,144 |
| 2025-12-08 | 382.00 | 385.00 | 380.50 | 380.50 | 378.65 | 701,174 |
| 2025-12-05 | 381.50 | 384.50 | 381.00 | 383.00 | 381.14 | 629,675 |
| 2025-12-04 | 382.50 | 383.50 | 379.50 | 380.50 | 378.65 | 641,681 |
| 2025-12-03 | 387.00 | 389.35 | 381.00 | 383.00 | 381.14 | 835,776 |
| 2025-12-02 | 389.00 | 390.00 | 386.00 | 387.50 | 385.62 | 684,688 |
| 2025-12-01 | 392.00 | 393.84 | 389.50 | 390.50 | 388.60 | 759,312 |
| 2025-11-28 | 393.00 | 396.00 | 392.36 | 393.50 | 391.59 | 549,469 |
| 2025-11-27 | 393.00 | 396.00 | 393.00 | 393.50 | 391.59 | 521,016 |
| 2025-11-26 | 393.50 | 397.03 | 393.50 | 397.00 | 394.37 | 843,527 |
| 2025-11-25 | 386.00 | 392.24 | 385.50 | 390.00 | 387.42 | 1,016,358 |
| 2025-11-24 | 383.00 | 388.00 | 382.50 | 386.00 | 383.45 | 1,400,997 |
| 2025-11-21 | 379.50 | 383.00 | 379.00 | 382.00 | 379.47 | 1,241,454 |
| 2025-11-20 | 379.50 | 386.30 | 379.50 | 384.00 | 381.46 | 1,313,943 |
| 2025-11-19 | 373.50 | 380.00 | 373.50 | 377.50 | 375.00 | 2,017,249 |
| 2025-11-18 | 372.00 | 375.56 | 369.50 | 374.00 | 371.52 | 1,483,942 |
| 2025-11-17 | 375.00 | 376.50 | 371.00 | 376.00 | 373.51 | 1,033,510 |
| 2025-11-14 | 370.50 | 374.50 | 369.01 | 374.50 | 372.02 | 1,072,579 |
| 2025-11-13 | 373.50 | 376.28 | 373.00 | 375.00 | 372.52 | 1,611,439 |
| 2025-11-12 | 370.00 | 377.00 | 370.00 | 375.00 | 372.52 | 1,342,855 |
| 2025-11-11 | 361.50 | 369.50 | 360.74 | 368.00 | 365.56 | 1,157,941 |
| 2025-11-10 | 358.50 | 362.44 | 356.62 | 361.00 | 358.61 | 1,409,264 |
| 2025-11-07 | 358.50 | 361.00 | 352.31 | 355.00 | 352.65 | 1,192,661 |
| 2025-11-06 | 360.00 | 361.50 | 357.94 | 360.00 | 357.62 | 2,361,433 |
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.