Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 287.50 | 287.50 | 281.36 | 287.50 | 284.01 | 1,173,556 |
| 2025-05-16 | 282.50 | 286.50 | 280.02 | 286.00 | 282.53 | 1,062,728 |
| 2025-05-15 | 279.50 | 281.50 | 276.50 | 279.50 | 276.11 | 1,583,429 |
| 2025-05-14 | 282.00 | 284.00 | 279.85 | 281.00 | 277.59 | 2,584,027 |
| 2025-05-13 | 284.00 | 290.00 | 283.00 | 283.50 | 280.06 | 606,061 |
| 2025-05-12 | 283.00 | 289.00 | 282.50 | 287.00 | 283.52 | 1,109,296 |
| 2025-05-09 | 286.00 | 288.50 | 284.50 | 285.00 | 281.54 | 767,416 |
| 2025-05-08 | 287.50 | 289.50 | 283.81 | 286.00 | 282.53 | 925,174 |
| 2025-05-07 | 291.50 | 291.50 | 285.00 | 286.50 | 283.02 | 1,343,165 |
| 2025-05-06 | 293.50 | 296.00 | 289.65 | 292.50 | 288.95 | 897,251 |
| 2025-05-02 | 294.00 | 296.50 | 292.00 | 295.00 | 291.42 | 945,994 |
| 2025-05-01 | 291.00 | 295.93 | 290.53 | 294.00 | 290.43 | 1,143,059 |
| 2025-04-30 | 288.50 | 293.00 | 288.50 | 292.00 | 288.46 | 1,279,940 |
| 2025-04-29 | 285.50 | 290.00 | 284.50 | 290.00 | 286.48 | 723,895 |
| 2025-04-28 | 285.50 | 288.40 | 285.50 | 287.00 | 283.52 | 654,150 |
| 2025-04-25 | 284.50 | 287.00 | 283.41 | 286.00 | 282.53 | 1,190,851 |
| 2025-04-24 | 281.50 | 284.00 | 278.50 | 283.00 | 279.57 | 1,169,275 |
| 2025-04-23 | 275.50 | 285.00 | 275.50 | 281.50 | 278.08 | 1,795,207 |
| 2025-04-22 | 276.00 | 277.00 | 272.27 | 273.00 | 269.69 | 825,893 |
| 2025-04-17 | 276.00 | 278.52 | 275.00 | 278.00 | 274.63 | 1,530,297 |
| 2025-04-16 | 275.50 | 278.50 | 274.50 | 277.50 | 274.13 | 2,056,490 |
| 2025-04-15 | 277.50 | 281.00 | 276.79 | 280.00 | 276.60 | 815,576 |
| 2025-04-14 | 276.00 | 281.00 | 276.00 | 279.00 | 275.61 | 971,444 |
| 2025-04-11 | 274.00 | 277.00 | 269.50 | 274.00 | 270.67 | 1,116,546 |
| 2025-04-10 | 277.50 | 285.42 | 272.50 | 273.50 | 270.18 | 1,164,921 |
| 2025-04-09 | 273.00 | 273.00 | 262.50 | 265.50 | 262.28 | 1,584,665 |
| 2025-04-08 | 269.50 | 284.28 | 269.50 | 278.00 | 274.63 | 1,184,885 |
| 2025-04-07 | 272.50 | 281.00 | 256.54 | 269.00 | 265.74 | 2,602,647 |
| 2025-04-04 | 294.00 | 295.32 | 279.81 | 281.00 | 277.59 | 2,203,064 |
| 2025-04-03 | 292.00 | 294.50 | 288.75 | 294.00 | 290.43 | 1,185,923 |
| 2025-04-02 | 294.50 | 299.50 | 294.50 | 299.50 | 295.86 | 1,665,713 |
| 2025-04-01 | 299.00 | 302.05 | 297.57 | 301.50 | 297.84 | 1,784,445 |
| 2025-03-31 | 299.50 | 301.00 | 294.30 | 297.50 | 293.89 | 2,630,331 |
| 2025-03-28 | 306.50 | 306.50 | 300.50 | 302.00 | 298.33 | 988,206 |
| 2025-03-27 | 305.50 | 306.58 | 303.00 | 304.00 | 300.31 | 1,406,488 |
| 2025-03-26 | 309.50 | 312.00 | 305.50 | 305.50 | 301.79 | 1,971,813 |
| 2025-03-25 | 308.50 | 312.00 | 308.00 | 309.50 | 305.74 | 1,353,627 |
| 2025-03-24 | 305.50 | 310.00 | 305.50 | 309.00 | 305.25 | 960,851 |
| 2025-03-21 | 308.50 | 309.59 | 305.50 | 305.50 | 301.79 | 3,684,447 |
| 2025-03-20 | 305.50 | 311.00 | 305.50 | 310.00 | 306.24 | 1,354,840 |
| 2025-03-19 | 304.00 | 308.00 | 304.00 | 308.00 | 304.26 | 1,013,243 |
| 2025-03-18 | 305.00 | 307.88 | 303.91 | 305.50 | 301.79 | 2,690,023 |
| 2025-03-17 | 305.00 | 306.31 | 302.50 | 305.00 | 301.30 | 2,101,423 |
| 2025-03-14 | 303.50 | 306.01 | 300.00 | 306.00 | 302.29 | 1,112,601 |
| 2025-03-13 | 301.50 | 303.50 | 301.00 | 301.50 | 297.84 | 1,020,119 |
| 2025-03-12 | 302.50 | 309.58 | 301.19 | 303.50 | 299.82 | 1,326,701 |
| 2025-03-11 | 308.00 | 309.48 | 300.50 | 300.50 | 296.85 | 1,090,531 |
| 2025-03-10 | 314.00 | 316.50 | 307.81 | 309.50 | 305.74 | 1,347,092 |
| 2025-03-07 | 318.50 | 320.07 | 314.00 | 314.00 | 310.19 | 910,145 |
| 2025-03-06 | 323.50 | 323.50 | 320.18 | 321.50 | 317.60 | 748,080 |
| 2025-03-05 | 320.00 | 322.50 | 318.50 | 321.50 | 317.60 | 1,618,638 |
| 2025-03-04 | 322.50 | 324.50 | 319.00 | 320.50 | 316.61 | 1,833,837 |
| 2025-03-03 | 324.00 | 328.50 | 324.00 | 327.50 | 323.53 | 874,179 |
| 2025-02-28 | 325.50 | 328.00 | 324.00 | 324.00 | 320.07 | 1,607,516 |
| 2025-02-27 | 326.50 | 331.00 | 325.78 | 329.50 | 325.50 | 1,007,936 |
| 2025-02-26 | 328.00 | 330.00 | 326.42 | 329.50 | 325.50 | 1,868,650 |
| 2025-02-25 | 329.00 | 333.00 | 328.00 | 328.50 | 324.51 | 1,264,304 |
| 2025-02-24 | 330.00 | 332.00 | 329.00 | 332.00 | 327.97 | 1,431,474 |
| 2025-02-21 | 330.50 | 335.00 | 330.38 | 333.50 | 329.45 | 2,027,090 |
| 2025-02-20 | 330.50 | 332.50 | 330.00 | 332.50 | 328.46 | 893,208 |
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.