Polar Capital Global Financials Trust (PCFT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Global Financials Trust

Date Open High Low Close* Volume
27/04/2023 139.60p 140.80p 138.20p 138.20p 1186776
26/04/2023 140.20p 140.60p 139.14p 140.00p 380278
25/04/2023 141.20p 141.40p 140.00p 141.40p 1007591
24/04/2023 140.00p 142.20p 138.40p 141.60p 653425
21/04/2023 140.00p 141.27p 139.50p 141.00p 598429
20/04/2023 140.80p 142.00p 140.12p 141.20p 372445
19/04/2023 139.40p 141.80p 138.60p 141.00p 399771
18/04/2023 139.20p 141.60p 139.20p 141.00p 224728
17/04/2023 139.60p 141.19p 138.60p 140.00p 589873
14/04/2023 137.20p 141.00p 137.20p 140.00p 346076
13/04/2023 135.00p 138.20p 135.00p 138.20p 425298
12/04/2023 135.00p 138.40p 133.20p 137.20p 521077
11/04/2023 133.40p 136.40p 133.40p 136.10p 635425
06/04/2023 134.00p 135.33p 133.73p 134.60p 755679
05/04/2023 134.60p 137.01p 133.60p 134.60p 1105148
04/04/2023 135.20p 137.52p 133.40p 135.20p 2056446
03/04/2023 136.40p 137.35p 133.85p 136.40p 974743
31/03/2023 135.00p 136.80p 132.00p 136.80p 1762583
30/03/2023 134.00p 136.80p 130.87p 135.40p 600456
29/03/2023 132.20p 135.60p 132.00p 135.00p 2108972
28/03/2023 135.60p 137.80p 133.07p 133.60p 783448
27/03/2023 135.40p 136.72p 131.20p 134.00p 743623
24/03/2023 140.00p 140.00p 130.60p 134.00p 2720947
23/03/2023 138.20p 138.60p 134.40p 137.80p 750732
22/03/2023 138.00p 140.00p 137.88p 138.80p 1972106
21/03/2023 137.00p 139.32p 135.98p 138.20p 2033621
20/03/2023 137.40p 139.40p 131.00p 136.00p 2708144
17/03/2023 142.40p 145.64p 138.00p 139.00p 710850
16/03/2023 139.60p 144.60p 138.99p 139.60p 459293
15/03/2023 145.80p 147.20p 137.90p 140.20p 4941593
14/03/2023 142.20p 146.80p 140.00p 146.00p 2784490
13/03/2023 148.80p 152.68p 142.60p 143.20p 1488271
10/03/2023 156.40p 156.40p 147.99p 149.60p 590085
09/03/2023 157.40p 158.70p 156.60p 157.90p 981122
08/03/2023 157.80p 160.23p 156.97p 159.90p 409542
07/03/2023 159.40p 160.53p 158.00p 159.10p 545907
06/03/2023 162.00p 162.00p 158.40p 159.00p 569953
03/03/2023 159.60p 160.00p 158.35p 160.00p 258954
02/03/2023 160.20p 160.20p 156.98p 158.00p 499245
01/03/2023 158.00p 160.80p 158.00p 159.00p 280721
28/02/2023 159.00p 159.62p 157.40p 157.40p 231515
27/02/2023 158.00p 160.40p 156.99p 159.60p 545084
24/02/2023 160.00p 160.52p 156.95p 158.00p 294689
23/02/2023 159.40p 160.20p 158.00p 159.60p 385479
22/02/2023 160.00p 160.60p 157.40p 160.60p 487741
21/02/2023 161.60p 162.66p 158.60p 161.00p 591539
20/02/2023 162.00p 162.00p 159.10p 162.00p 203143
17/02/2023 160.20p 160.80p 159.38p 160.80p 216612
16/02/2023 161.40p 163.00p 160.40p 163.00p 370090
15/02/2023 159.20p 161.80p 158.20p 161.80p 731961
14/02/2023 160.80p 161.16p 159.00p 159.40p 207197
13/02/2023 160.00p 162.20p 160.00p 160.40p 177888
10/02/2023 160.00p 161.97p 159.54p 160.20p 333129
09/02/2023 162.60p 163.80p 159.75p 160.00p 3402859
08/02/2023 160.00p 162.40p 159.80p 160.20p 240783
07/02/2023 161.40p 162.20p 159.01p 159.70p 425378
06/02/2023 163.00p 164.11p 161.00p 162.00p 269635
03/02/2023 165.00p 166.00p 163.00p 163.00p 372686
02/02/2023 162.00p 165.00p 161.18p 164.60p 900878
01/02/2023 159.80p 164.59p 158.81p 162.00p 903356
31/01/2023 159.20p 161.60p 157.20p 158.60p 201545
30/01/2023 160.20p 161.60p 158.20p 159.60p 391800
27/01/2023 160.00p 161.00p 158.80p 159.60p 521493
26/01/2023 159.00p 159.60p 157.14p 159.00p 258962
25/01/2023 156.20p 159.32p 156.20p 158.50p 422104
24/01/2023 157.40p 158.96p 155.31p 158.40p 779261
23/01/2023 154.60p 157.00p 153.90p 157.00p 177202
20/01/2023 153.60p 155.20p 152.60p 154.40p 565290
19/01/2023 156.80p 157.77p 152.80p 153.80p 412153
18/01/2023 158.60p 159.40p 156.00p 156.00p 339334
17/01/2023 161.80p 162.40p 157.00p 157.40p 415261
16/01/2023 159.20p 162.00p 158.80p 160.20p 375157
13/01/2023 159.00p 160.00p 157.00p 158.00p 794643
12/01/2023 159.00p 160.17p 156.98p 158.90p 1098430
11/01/2023 159.60p 160.60p 157.58p 159.20p 315122
10/01/2023 157.60p 160.41p 157.51p 159.00p 340883
09/01/2023 158.20p 160.60p 156.41p 159.10p 230941
06/01/2023 156.40p 158.74p 156.00p 157.80p 214308
05/01/2023 155.00p 158.79p 155.00p 157.40p 217926
04/01/2023 155.60p 156.80p 153.20p 155.60p 244960
03/01/2023 154.20p 156.00p 151.46p 156.00p 181191
30/12/2022 151.60p 153.58p 150.80p 152.70p 100080
29/12/2022 152.60p 154.00p 151.50p 153.70p 97761
28/12/2022 153.20p 153.96p 152.20p 153.80p 171036
23/12/2022 152.20p 153.00p 151.23p 153.00p 44956
22/12/2022 151.00p 152.50p 149.52p 151.80p 293335
21/12/2022 150.40p 152.60p 149.45p 152.60p 253724
20/12/2022 148.00p 150.51p 148.00p 149.80p 309929
19/12/2022 148.80p 149.90p 147.40p 148.60p 273692
16/12/2022 149.00p 150.00p 147.60p 150.00p 695354
15/12/2022 152.00p 152.08p 149.00p 149.00p 454892
14/12/2022 153.60p 154.60p 152.47p 153.00p 444518
13/12/2022 152.20p 155.00p 151.87p 155.00p 695154
12/12/2022 151.00p 151.80p 149.60p 151.00p 450592
09/12/2022 152.20p 152.40p 150.20p 151.00p 683636
08/12/2022 152.00p 152.80p 150.40p 150.40p 391040
07/12/2022 150.80p 154.40p 149.60p 150.10p 200346
06/12/2022 151.20p 152.40p 150.20p 150.20p 410923
05/12/2022 153.60p 154.25p 152.40p 152.80p 621804
02/12/2022 153.80p 153.80p 150.00p 152.80p 395155
01/12/2022 153.00p 154.94p 151.80p 152.80p 626977
30/11/2022 153.00p 154.60p 152.51p 154.60p 475008
29/11/2022 151.60p 152.40p 150.00p 152.20p 467000
28/11/2022 150.00p 151.80p 149.62p 151.00p 287385
25/11/2022 151.00p 153.80p 150.60p 150.60p 85045
24/11/2022 152.80p 153.80p 150.93p 152.70p 166171
23/11/2022 152.80p 152.80p 150.80p 152.00p 367776
22/11/2022 151.20p 152.40p 150.00p 152.00p 293236
21/11/2022 150.20p 152.40p 150.00p 151.70p 373698
18/11/2022 150.20p 152.80p 150.20p 151.00p 392187
17/11/2022 151.20p 152.60p 150.20p 150.80p 147965
16/11/2022 154.00p 154.99p 152.00p 152.40p 501229
15/11/2022 155.00p 155.65p 153.00p 153.80p 195023
14/11/2022 153.40p 155.00p 152.20p 154.60p 383466
11/11/2022 154.40p 155.80p 153.00p 155.00p 218405
10/11/2022 149.60p 153.40p 148.75p 153.40p 569816
09/11/2022 151.60p 152.18p 150.20p 150.20p 281552
08/11/2022 149.00p 151.80p 148.26p 151.20p 231777
07/11/2022 148.20p 150.85p 147.90p 150.00p 295482
04/11/2022 149.40p 152.80p 148.80p 150.80p 386908
03/11/2022 147.00p 149.20p 147.00p 149.00p 585184
02/11/2022 149.00p 149.63p 147.20p 149.20p 179326
01/11/2022 149.80p 151.00p 146.80p 148.00p 361712
31/10/2022 144.40p 148.20p 143.60p 148.20p 497265
28/10/2022 144.40p 146.20p 144.20p 146.00p 557764
27/10/2022 145.00p 146.00p 144.16p 146.00p 596911
26/10/2022 141.60p 144.00p 140.24p 144.00p 767145
25/10/2022 139.40p 142.00p 139.20p 141.80p 302879
24/10/2022 139.00p 141.62p 138.24p 141.20p 574025
21/10/2022 138.80p 139.40p 137.40p 139.40p 158369
20/10/2022 138.20p 140.00p 137.68p 139.20p 261366
19/10/2022 138.00p 139.40p 136.80p 138.40p 169335
18/10/2022 139.00p 141.40p 137.70p 139.00p 497219
17/10/2022 135.60p 138.00p 135.21p 136.60p 554481
14/10/2022 136.40p 138.62p 134.52p 136.40p 843486
13/10/2022 133.60p 135.00p 131.80p 133.60p 1103243
12/10/2022 134.60p 136.20p 134.16p 134.60p 1158288
11/10/2022 136.20p 136.20p 134.97p 135.60p 655748
10/10/2022 137.40p 138.08p 135.80p 136.80p 1083154
07/10/2022 141.00p 141.00p 137.00p 138.80p 681922
06/10/2022 138.40p 140.00p 138.06p 139.80p 434742
05/10/2022 136.20p 138.20p 135.25p 136.80p 2913070
04/10/2022 137.60p 138.00p 136.36p 136.80p 4766782
03/10/2022 139.00p 139.09p 135.00p 135.80p 1314844
30/09/2022 138.60p 139.60p 137.33p 139.40p 1062340
29/09/2022 140.00p 141.40p 136.56p 138.60p 795390
28/09/2022 140.00p 141.80p 137.00p 140.00p 646789
27/09/2022 142.20p 143.00p 141.00p 141.00p 1472571
26/09/2022 143.60p 145.00p 141.00p 142.00p 633757
23/09/2022 145.20p 146.60p 142.00p 143.00p 735699
22/09/2022 147.20p 147.80p 144.99p 145.60p 801365
21/09/2022 147.80p 149.40p 147.05p 147.80p 592993
20/09/2022 148.40p 149.60p 147.67p 148.00p 241738
19/09/2022 148.40p 149.80p 146.80p 147.00p 376193
16/09/2022 148.40p 149.80p 146.80p 147.00p 376193
15/09/2022 149.80p 149.80p 147.79p 148.80p 393158
14/09/2022 147.00p 149.80p 145.00p 147.00p 501530
13/09/2022 152.40p 152.40p 147.60p 147.60p 982867
12/09/2022 150.00p 152.00p 148.40p 151.00p 708435
09/09/2022 150.80p 151.40p 147.75p 150.80p 368751
08/09/2022 145.80p 149.00p 145.34p 149.00p 802488
07/09/2022 145.20p 147.60p 144.11p 147.40p 368971
06/09/2022 145.20p 146.60p 144.47p 146.60p 265045
05/09/2022 146.20p 148.20p 144.20p 144.20p 307394
02/09/2022 143.60p 148.60p 143.22p 148.00p 519002
01/09/2022 145.20p 146.20p 143.20p 143.20p 349636
31/08/2022 146.80p 147.80p 145.13p 147.00p 161983
30/08/2022 146.40p 147.80p 144.20p 145.00p 155021
29/08/2022 148.40p 150.47p 146.00p 146.00p 608150
26/08/2022 148.40p 150.47p 146.00p 146.00p 608150
25/08/2022 148.40p 150.20p 147.22p 149.20p 205273
24/08/2022 147.00p 149.80p 146.00p 146.00p 515688
23/08/2022 148.60p 150.30p 147.60p 147.60p 271747
22/08/2022 152.20p 152.60p 148.42p 149.00p 474433
19/08/2022 152.80p 152.80p 148.71p 152.20p 231800
18/08/2022 149.40p 152.00p 149.20p 152.00p 1018716
17/08/2022 150.60p 151.91p 150.20p 150.40p 226880
16/08/2022 150.00p 151.80p 149.40p 150.00p 307533
15/08/2022 148.00p 150.60p 147.09p 150.40p 605486
12/08/2022 148.40p 150.00p 147.01p 149.00p 375121
11/08/2022 147.60p 149.00p 147.60p 148.60p 351594
10/08/2022 147.80p 150.00p 146.99p 148.00p 373429
09/08/2022 146.40p 149.02p 145.20p 146.00p 458696
08/08/2022 146.40p 149.40p 146.02p 146.60p 231256
05/08/2022 147.80p 148.00p 146.20p 146.20p 198037
04/08/2022 145.60p 147.80p 143.50p 147.40p 307605
03/08/2022 145.20p 149.00p 143.20p 146.00p 167386
02/08/2022 144.00p 146.84p 143.20p 145.80p 385806
01/08/2022 145.40p 147.12p 144.35p 145.60p 221182
29/07/2022 144.00p 146.20p 142.54p 144.80p 423952
28/07/2022 138.00p 143.90p 138.00p 142.60p 323618
27/07/2022 138.00p 142.00p 138.00p 141.60p 282632
26/07/2022 140.20p 141.00p 139.20p 141.00p 322106
25/07/2022 140.80p 141.40p 137.74p 141.00p 581153
22/07/2022 140.00p 141.40p 138.35p 139.40p 374373
21/07/2022 141.00p 141.20p 137.60p 139.20p 357690
20/07/2022 139.80p 140.20p 137.77p 139.40p 301851
19/07/2022 137.40p 138.60p 134.20p 138.20p 394034
18/07/2022 137.00p 138.41p 134.20p 136.20p 578961
15/07/2022 136.00p 137.40p 134.00p 134.60p 515720

*Close Price adjusted for both dividends and splits