Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 330.50 | 334.00 | 329.00 | 334.00 | 329.95 | 1,080,287 |
| 2025-02-18 | 330.50 | 332.50 | 329.50 | 331.00 | 326.98 | 1,404,249 |
| 2025-02-17 | 331.00 | 333.00 | 330.50 | 332.50 | 328.46 | 909,692 |
| 2025-02-14 | 331.00 | 333.00 | 331.00 | 332.00 | 327.97 | 1,161,025 |
| 2025-02-13 | 331.00 | 333.50 | 331.00 | 333.00 | 328.96 | 818,020 |
| 2025-02-12 | 335.00 | 335.94 | 331.50 | 332.50 | 328.46 | 2,012,395 |
| 2025-02-11 | 340.00 | 340.95 | 335.19 | 337.00 | 332.91 | 919,245 |
| 2025-02-10 | 340.46 | 342.19 | 339.33 | 340.00 | 335.87 | 750,135 |
| 2025-02-07 | 344.00 | 345.49 | 339.50 | 342.00 | 337.85 | 1,478,656 |
| 2025-02-06 | 342.00 | 347.00 | 341.15 | 346.00 | 341.80 | 1,265,411 |
| 2025-02-05 | 336.00 | 340.50 | 333.49 | 340.50 | 336.37 | 2,044,675 |
| 2025-02-04 | 339.50 | 339.50 | 335.00 | 335.00 | 330.93 | 1,021,672 |
| 2025-02-03 | 340.50 | 341.00 | 333.00 | 340.50 | 336.37 | 1,176,759 |
| 2025-01-31 | 339.00 | 343.36 | 338.08 | 343.00 | 338.84 | 1,300,914 |
| 2025-01-30 | 336.50 | 339.00 | 335.30 | 339.00 | 334.89 | 559,071 |
| 2025-01-29 | 334.50 | 336.50 | 333.50 | 336.50 | 332.42 | 844,549 |
| 2025-01-28 | 329.50 | 336.31 | 329.50 | 335.50 | 331.43 | 1,677,947 |
| 2025-01-27 | 325.50 | 334.00 | 324.33 | 334.00 | 329.95 | 1,224,142 |
| 2025-01-24 | 327.00 | 329.50 | 325.22 | 329.50 | 325.50 | 1,959,595 |
| 2025-01-23 | 328.50 | 329.52 | 326.00 | 327.50 | 323.53 | 1,037,434 |
| 2025-01-22 | 322.50 | 328.00 | 321.88 | 328.00 | 324.02 | 2,364,731 |
| 2025-01-21 | 321.00 | 323.50 | 318.50 | 323.50 | 319.57 | 1,120,464 |
| 2025-01-20 | 320.00 | 325.00 | 320.00 | 320.50 | 316.61 | 788,646 |
| 2025-01-17 | 320.00 | 325.63 | 320.00 | 324.00 | 320.07 | 1,884,172 |
| 2025-01-16 | 322.00 | 325.00 | 321.00 | 325.00 | 321.06 | 1,449,954 |
| 2025-01-15 | 320.00 | 323.00 | 318.50 | 323.00 | 319.08 | 934,082 |
| 2025-01-14 | 322.50 | 323.75 | 319.00 | 320.00 | 316.12 | 1,326,040 |
| 2025-01-13 | 322.00 | 324.50 | 321.00 | 323.00 | 319.08 | 789,742 |
| 2025-01-10 | 325.00 | 325.00 | 320.00 | 321.50 | 317.60 | 1,346,564 |
| 2025-01-09 | 322.00 | 324.00 | 319.20 | 324.00 | 320.07 | 972,124 |
| 2025-01-08 | 317.50 | 322.00 | 317.00 | 320.50 | 316.61 | 2,299,910 |
| 2025-01-07 | 319.50 | 322.50 | 317.00 | 319.00 | 315.13 | 1,155,890 |
| 2025-01-06 | 321.50 | 322.24 | 318.00 | 321.50 | 317.60 | 753,866 |
| 2025-01-03 | 319.00 | 322.50 | 319.00 | 322.50 | 318.59 | 1,252,777 |
| 2025-01-02 | 315.00 | 322.50 | 314.96 | 322.50 | 318.59 | 813,251 |
| 2024-12-31 | 315.00 | 317.50 | 313.50 | 315.00 | 311.18 | 421,172 |
| 2024-12-30 | 317.00 | 320.00 | 315.00 | 318.50 | 314.63 | 967,294 |
| 2024-12-27 | 315.50 | 320.00 | 315.50 | 319.50 | 315.62 | 963,566 |
| 2024-12-24 | 317.50 | 318.01 | 314.50 | 317.50 | 313.65 | 232,392 |
| 2024-12-23 | 313.50 | 316.50 | 312.50 | 316.50 | 312.66 | 974,266 |
| 2024-12-20 | 318.50 | 318.50 | 311.00 | 314.50 | 310.68 | 2,794,247 |
| 2024-12-19 | 317.00 | 319.00 | 314.50 | 316.50 | 312.66 | 1,651,362 |
| 2024-12-18 | 318.00 | 323.00 | 318.00 | 322.50 | 318.59 | 2,423,619 |
| 2024-12-17 | 321.00 | 322.00 | 317.50 | 318.00 | 314.14 | 896,079 |
| 2024-12-16 | 323.00 | 326.50 | 321.00 | 323.00 | 319.08 | 1,026,600 |
| 2024-12-13 | 327.50 | 327.90 | 324.00 | 324.50 | 320.56 | 1,329,751 |
| 2024-12-12 | 331.50 | 331.50 | 328.00 | 329.00 | 325.01 | 1,020,656 |
| 2024-12-11 | 329.50 | 332.00 | 329.00 | 329.00 | 325.01 | 934,534 |
| 2024-12-10 | 333.50 | 335.00 | 331.00 | 332.00 | 327.97 | 1,097,309 |
| 2024-12-09 | 333.00 | 334.64 | 331.50 | 334.00 | 329.95 | 1,004,572 |
| 2024-12-06 | 332.00 | 336.00 | 328.00 | 335.00 | 330.93 | 1,773,171 |
| 2024-12-05 | 330.50 | 332.50 | 330.00 | 332.00 | 327.97 | 1,431,026 |
| 2024-12-04 | 331.00 | 333.50 | 330.00 | 332.00 | 327.97 | 1,135,519 |
| 2024-12-03 | 331.50 | 335.00 | 331.50 | 334.00 | 329.95 | 857,870 |
| 2024-12-02 | 334.00 | 334.00 | 329.50 | 333.00 | 328.96 | 783,988 |
| 2024-11-29 | 329.50 | 333.00 | 327.38 | 332.50 | 328.46 | 1,402,101 |
| 2024-11-28 | 325.00 | 330.00 | 325.00 | 330.00 | 325.99 | 1,104,607 |
| 2024-11-27 | 326.50 | 329.50 | 325.00 | 326.50 | 321.85 | 1,065,202 |
| 2024-11-26 | 325.00 | 329.00 | 325.00 | 326.50 | 321.85 | 2,478,324 |
| 2024-11-25 | 327.50 | 330.00 | 325.50 | 327.50 | 322.83 | 1,672,456 |
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.