Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 321.50 | 330.00 | 321.50 | 327.00 | 322.34 | 1,501,573 |
| 2024-11-21 | 322.50 | 327.00 | 322.50 | 327.00 | 322.34 | 939,106 |
| 2024-11-20 | 322.00 | 325.00 | 322.00 | 323.00 | 318.40 | 1,045,192 |
| 2024-11-19 | 326.00 | 326.00 | 322.22 | 323.50 | 318.89 | 1,483,017 |
| 2024-11-18 | 330.00 | 330.53 | 325.50 | 325.50 | 320.86 | 869,827 |
| 2024-11-15 | 339.00 | 339.92 | 330.00 | 330.00 | 325.30 | 1,637,668 |
| 2024-11-14 | 343.00 | 346.00 | 342.25 | 343.50 | 338.60 | 813,211 |
| 2024-11-13 | 343.50 | 347.00 | 342.50 | 346.00 | 341.07 | 1,127,960 |
| 2024-11-12 | 347.00 | 347.00 | 343.00 | 344.50 | 339.59 | 1,108,358 |
| 2024-11-11 | 342.00 | 347.00 | 341.00 | 347.00 | 342.05 | 643,162 |
| 2024-11-08 | 337.00 | 342.00 | 336.64 | 342.00 | 337.12 | 1,242,542 |
| 2024-11-07 | 338.50 | 340.50 | 336.00 | 340.50 | 335.65 | 1,089,172 |
| 2024-11-06 | 337.00 | 346.04 | 337.00 | 337.00 | 332.20 | 850,374 |
| 2024-11-05 | 337.00 | 337.00 | 332.50 | 332.50 | 327.76 | 1,142,281 |
| 2024-11-04 | 338.50 | 338.50 | 335.00 | 337.00 | 332.20 | 967,303 |
| 2024-11-01 | 337.00 | 339.00 | 336.00 | 338.00 | 333.18 | 609,702 |
| 2024-10-31 | 339.50 | 340.50 | 336.50 | 339.00 | 334.17 | 431,801 |
| 2024-10-30 | 338.50 | 342.00 | 337.08 | 338.00 | 333.18 | 1,036,336 |
| 2024-10-29 | 342.50 | 342.50 | 339.50 | 340.00 | 335.15 | 1,524,903 |
| 2024-10-28 | 344.00 | 344.00 | 340.00 | 343.00 | 338.11 | 1,181,955 |
| 2024-10-25 | 344.50 | 344.50 | 340.86 | 344.00 | 339.10 | 2,408,114 |
| 2024-10-24 | 344.00 | 344.00 | 339.50 | 343.00 | 338.11 | 1,520,603 |
| 2024-10-23 | 342.00 | 344.20 | 340.50 | 340.50 | 335.65 | 842,678 |
| 2024-10-22 | 347.50 | 347.50 | 341.46 | 343.50 | 338.60 | 1,588,311 |
| 2024-10-21 | 344.00 | 347.60 | 343.00 | 343.00 | 338.11 | 1,207,543 |
| 2024-10-18 | 345.00 | 348.50 | 342.58 | 348.50 | 343.53 | 2,374,748 |
| 2024-10-17 | 346.50 | 347.50 | 343.00 | 347.50 | 342.55 | 1,029,229 |
| 2024-10-16 | 344.55 | 346.00 | 343.00 | 345.00 | 340.08 | 1,013,852 |
| 2024-10-15 | 346.00 | 346.00 | 342.41 | 344.50 | 339.59 | 1,337,587 |
| 2024-10-14 | 343.50 | 346.50 | 343.34 | 346.50 | 341.56 | 923,501 |
| 2024-10-11 | 344.00 | 345.75 | 342.69 | 344.50 | 339.59 | 1,135,709 |
| 2024-10-10 | 344.50 | 346.50 | 343.00 | 344.00 | 339.10 | 1,048,338 |
| 2024-10-09 | 347.00 | 347.00 | 343.51 | 344.00 | 339.10 | 1,779,878 |
| 2024-10-08 | 345.50 | 346.18 | 343.00 | 345.50 | 340.57 | 604,003 |
| 2024-10-07 | 346.50 | 348.59 | 344.00 | 347.00 | 342.05 | 887,785 |
| 2024-10-04 | 346.50 | 347.90 | 343.00 | 346.50 | 341.56 | 1,345,796 |
| 2024-10-03 | 347.00 | 349.00 | 345.97 | 348.00 | 343.04 | 1,154,765 |
| 2024-10-02 | 344.50 | 347.50 | 343.00 | 347.00 | 342.05 | 1,654,625 |
| 2024-10-01 | 346.00 | 347.00 | 343.58 | 344.50 | 339.59 | 1,229,254 |
| 2024-09-30 | 348.50 | 349.06 | 344.00 | 345.00 | 340.08 | 929,040 |
| 2024-09-27 | 348.50 | 350.00 | 345.50 | 346.50 | 341.56 | 1,316,860 |
| 2024-09-26 | 348.00 | 349.50 | 346.50 | 346.50 | 341.56 | 735,247 |
| 2024-09-25 | 348.00 | 350.76 | 346.44 | 348.00 | 343.04 | 1,774,501 |
| 2024-09-24 | 352.50 | 355.00 | 347.79 | 349.50 | 344.52 | 1,220,110 |
| 2024-09-23 | 357.00 | 359.00 | 351.50 | 353.50 | 348.46 | 741,086 |
| 2024-09-20 | 357.50 | 359.50 | 354.00 | 355.50 | 350.43 | 3,229,990 |
| 2024-09-19 | 357.00 | 359.50 | 356.50 | 359.50 | 354.38 | 824,835 |
| 2024-09-18 | 357.00 | 358.26 | 354.50 | 356.50 | 351.42 | 1,964,744 |
| 2024-09-17 | 359.50 | 360.02 | 356.00 | 359.00 | 353.88 | 1,009,365 |
| 2024-09-16 | 359.00 | 360.00 | 356.58 | 359.50 | 354.38 | 996,834 |
| 2024-09-13 | 359.00 | 359.50 | 355.34 | 359.00 | 353.88 | 1,565,540 |
| 2024-09-12 | 356.50 | 359.50 | 354.26 | 357.50 | 352.40 | 700,511 |
| 2024-09-11 | 356.00 | 358.29 | 353.75 | 356.00 | 350.93 | 1,607,103 |
| 2024-09-10 | 355.50 | 358.50 | 354.45 | 358.50 | 353.39 | 723,792 |
| 2024-09-09 | 357.00 | 361.00 | 356.78 | 361.00 | 355.85 | 818,342 |
| 2024-09-06 | 356.50 | 360.40 | 355.33 | 356.50 | 351.42 | 1,216,842 |
| 2024-09-05 | 362.00 | 362.30 | 356.50 | 357.50 | 352.40 | 643,529 |
| 2024-09-04 | 362.00 | 365.08 | 361.00 | 363.00 | 357.83 | 1,622,410 |
| 2024-09-03 | 368.00 | 368.00 | 364.00 | 367.00 | 361.77 | 768,985 |
| 2024-09-02 | 366.00 | 367.00 | 363.50 | 365.00 | 359.80 | 612,325 |
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.