Polar Capital Global Healthcare Trust (PCGH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/06/2025 320.00p 327.73p 319.42p 325.00p 229594
02/06/2025 320.00p 325.00p 314.35p 324.00p 254824
30/05/2025 319.00p 321.19p 317.08p 321.00p 88655
29/05/2025 316.00p 322.58p 316.00p 319.00p 289624
28/05/2025 319.00p 320.16p 315.00p 317.00p 227734
27/05/2025 319.00p 320.85p 314.10p 319.00p 188127
23/05/2025 314.00p 319.00p 313.86p 315.00p 220733
22/05/2025 315.00p 324.00p 315.00p 319.00p 308963
21/05/2025 319.00p 324.95p 319.00p 321.00p 306429
20/05/2025 324.00p 326.00p 318.00p 320.00p 567717
19/05/2025 317.00p 320.55p 313.00p 318.00p 178279
16/05/2025 313.00p 318.00p 313.00p 317.00p 170564
15/05/2025 313.00p 315.40p 309.39p 311.00p 304241
14/05/2025 318.00p 323.00p 315.00p 315.00p 459645
13/05/2025 328.00p 331.00p 319.00p 319.00p 185665
12/05/2025 326.00p 328.20p 317.00p 326.00p 828012
09/05/2025 322.00p 327.00p 318.00p 326.00p 146509
08/05/2025 325.00p 332.00p 318.44p 325.00p 246122
07/05/2025 335.00p 337.00p 325.00p 325.00p 186390
06/05/2025 335.00p 340.00p 329.63p 332.00p 259726
02/05/2025 332.00p 335.00p 328.16p 335.00p 158042
01/05/2025 330.00p 334.00p 325.50p 332.00p 189958
30/04/2025 322.00p 330.00p 322.00p 330.00p 235306
29/04/2025 326.00p 327.50p 321.10p 322.00p 233294
28/04/2025 313.00p 323.67p 313.00p 321.00p 158634
25/04/2025 316.00p 321.00p 316.00p 318.00p 100717
24/04/2025 314.00p 319.00p 309.00p 317.00p 455823
23/04/2025 309.00p 322.00p 305.97p 314.00p 222833
22/04/2025 307.00p 312.00p 298.84p 306.00p 105945
17/04/2025 316.00p 319.00p 307.00p 310.00p 139271
16/04/2025 315.00p 317.93p 311.66p 317.00p 83366
15/04/2025 319.00p 321.00p 314.00p 316.00p 123551
14/04/2025 315.00p 320.00p 314.00p 319.00p 101626
11/04/2025 313.00p 319.00p 310.00p 310.00p 180381
10/04/2025 320.00p 330.00p 311.09p 314.00p 101634
09/04/2025 308.00p 318.00p 300.00p 306.00p 261560
08/04/2025 298.00p 321.00p 298.00p 318.00p 327611
07/04/2025 312.00p 312.00p 285.00p 306.00p 516389
04/04/2025 322.00p 327.00p 314.00p 315.00p 611398
03/04/2025 322.00p 328.00p 315.69p 325.00p 365728
02/04/2025 333.00p 336.00p 325.18p 330.00p 254766
01/04/2025 334.00p 338.00p 332.00p 334.00p 322997
31/03/2025 334.00p 339.00p 330.00p 331.00p 389121
28/03/2025 337.00p 342.00p 337.00p 338.00p 162036
27/03/2025 340.00p 346.00p 337.00p 338.00p 197027
26/03/2025 341.00p 343.00p 340.00p 341.00p 516720
25/03/2025 342.00p 348.00p 340.00p 340.00p 414429
24/03/2025 344.00p 346.00p 341.00p 341.00p 373443
21/03/2025 342.00p 348.00p 340.00p 342.00p 288301
20/03/2025 343.00p 348.00p 342.60p 344.00p 125529
19/03/2025 343.00p 349.00p 342.00p 343.00p 388955
18/03/2025 346.00p 349.00p 341.65p 343.00p 666673
17/03/2025 342.00p 348.00p 342.00p 344.00p 213113
14/03/2025 342.00p 345.00p 339.00p 342.00p 163700
13/03/2025 340.00p 347.00p 339.00p 340.00p 173760
12/03/2025 344.00p 346.00p 338.16p 343.00p 230724
11/03/2025 348.00p 350.00p 337.00p 341.00p 295574
10/03/2025 359.00p 359.00p 345.08p 348.00p 159014
07/03/2025 356.00p 359.90p 354.00p 354.00p 119429
06/03/2025 358.00p 361.88p 356.00p 359.00p 167266
05/03/2025 358.00p 365.00p 358.00p 358.00p 157710
04/03/2025 358.00p 365.00p 357.00p 357.00p 182915
03/03/2025 362.00p 365.55p 359.34p 361.00p 349962
28/02/2025 358.00p 363.28p 358.00p 359.00p 113529
27/02/2025 364.00p 369.00p 362.00p 365.00p 66419
26/02/2025 362.00p 369.40p 362.00p 366.00p 320552
25/02/2025 365.00p 369.50p 363.00p 363.00p 299174
24/02/2025 366.00p 370.00p 364.00p 364.00p 587061
21/02/2025 368.00p 370.00p 366.00p 366.00p 165203
20/02/2025 370.00p 371.50p 367.00p 368.00p 199841
19/02/2025 370.00p 370.00p 366.00p 368.00p 171590
18/02/2025 368.00p 369.50p 366.36p 368.00p 102048
17/02/2025 369.00p 375.00p 367.00p 370.00p 192158
14/02/2025 373.00p 375.32p 368.00p 368.00p 301380
13/02/2025 373.00p 376.90p 371.03p 375.00p 212046
12/02/2025 377.00p 383.00p 373.00p 373.00p 109558
11/02/2025 386.00p 386.00p 374.00p 374.00p 116344
10/02/2025 384.00p 385.00p 375.00p 375.00p 277548
07/02/2025 383.00p 383.00p 377.00p 378.00p 2132683
06/02/2025 378.00p 382.37p 376.50p 381.00p 309547
05/02/2025 381.00p 381.00p 373.00p 376.00p 245966
04/02/2025 375.00p 380.10p 375.00p 380.00p 140654
03/02/2025 381.00p 383.00p 375.00p 375.00p 174089
31/01/2025 374.00p 383.00p 374.00p 381.00p 201073
30/01/2025 375.00p 377.00p 371.68p 375.00p 112207
29/01/2025 373.00p 375.00p 369.10p 375.00p 388511
28/01/2025 369.00p 373.00p 366.50p 373.00p 178297
27/01/2025 365.00p 370.13p 363.10p 370.00p 110091
24/01/2025 369.00p 369.00p 363.00p 368.00p 137011
23/01/2025 368.00p 368.00p 364.00p 366.00p 191306
22/01/2025 364.00p 367.00p 361.00p 367.00p 289793
21/01/2025 361.00p 364.63p 360.00p 362.00p 291415
20/01/2025 365.00p 369.00p 360.00p 361.00p 145174
17/01/2025 364.00p 368.50p 361.00p 365.00p 126444
16/01/2025 362.00p 367.00p 361.60p 367.00p 235281
15/01/2025 361.00p 364.00p 359.00p 362.00p 193645
14/01/2025 363.00p 364.00p 360.00p 361.00p 253808
13/01/2025 360.00p 364.00p 356.26p 362.00p 342246
10/01/2025 362.00p 364.00p 356.72p 364.00p 181609
09/01/2025 358.00p 363.00p 352.00p 361.00p 231113
08/01/2025 354.00p 359.00p 352.88p 355.00p 185534
07/01/2025 352.00p 357.00p 349.00p 357.00p 265925
06/01/2025 351.00p 356.80p 351.00p 355.00p 207524
03/01/2025 353.00p 355.04p 351.00p 353.00p 130342
02/01/2025 352.00p 356.00p 348.80p 351.00p 218169
31/12/2024 349.00p 349.51p 345.33p 348.00p 138739
30/12/2024 351.00p 356.00p 348.00p 350.00p 147784
27/12/2024 354.00p 357.00p 348.00p 351.00p 86108
24/12/2024 350.00p 354.00p 348.03p 354.00p 44470
23/12/2024 352.00p 358.00p 347.00p 349.00p 174829
20/12/2024 353.00p 355.50p 350.00p 352.00p 217112
19/12/2024 358.00p 359.00p 350.11p 354.00p 87374
18/12/2024 362.00p 363.00p 356.22p 360.00p 199051
17/12/2024 357.00p 358.64p 355.24p 356.00p 182430
16/12/2024 361.00p 365.00p 358.00p 358.00p 206046
13/12/2024 361.00p 364.67p 359.00p 362.00p 330504
12/12/2024 362.00p 365.83p 361.00p 361.00p 825311
11/12/2024 366.00p 366.00p 362.00p 363.00p 286666
10/12/2024 366.00p 366.67p 362.50p 366.00p 250158
09/12/2024 366.00p 369.00p 362.00p 366.00p 315061
06/12/2024 365.00p 370.00p 363.00p 364.00p 76795
05/12/2024 367.00p 369.76p 364.76p 365.00p 153504
04/12/2024 367.00p 370.00p 363.60p 370.00p 103981
03/12/2024 367.00p 369.00p 364.70p 369.00p 266474
02/12/2024 367.00p 371.00p 364.40p 366.00p 284354
29/11/2024 370.00p 371.00p 363.06p 371.00p 164903
28/11/2024 367.00p 368.60p 364.00p 368.00p 167124
27/11/2024 370.00p 370.00p 363.94p 366.00p 236461
26/11/2024 363.00p 367.08p 362.00p 366.00p 1880337
25/11/2024 365.00p 370.00p 361.00p 362.00p 406585
22/11/2024 369.00p 369.00p 361.00p 361.00p 260024
21/11/2024 361.00p 368.00p 360.00p 363.00p 246280
20/11/2024 363.00p 368.00p 360.73p 363.00p 323059
19/11/2024 361.00p 365.00p 360.23p 365.00p 129655
18/11/2024 374.00p 375.00p 360.46p 365.00p 538807
15/11/2024 376.00p 380.20p 372.40p 374.00p 674592
14/11/2024 376.00p 384.00p 376.00p 379.00p 166696
13/11/2024 384.00p 386.05p 378.00p 378.00p 343871
12/11/2024 381.00p 385.24p 378.00p 382.00p 244954
11/11/2024 383.00p 386.60p 378.50p 385.00p 292173
08/11/2024 380.00p 385.00p 380.00p 381.00p 388680
07/11/2024 377.00p 385.00p 377.00p 382.00p 227715
06/11/2024 378.00p 384.35p 375.55p 382.00p 335947
05/11/2024 371.00p 374.00p 369.60p 372.00p 196923
04/11/2024 373.00p 376.00p 370.00p 372.00p 213460
01/11/2024 372.00p 373.56p 370.00p 373.00p 94857
31/10/2024 368.00p 373.00p 367.66p 371.00p 195992
30/10/2024 371.00p 373.00p 368.00p 369.00p 299924
29/10/2024 370.00p 374.00p 368.53p 371.00p 547697
28/10/2024 370.00p 374.00p 368.30p 371.00p 262661
25/10/2024 374.00p 374.00p 368.00p 372.00p 319581
24/10/2024 367.00p 372.00p 367.00p 368.00p 461080
23/10/2024 368.00p 372.00p 367.00p 368.00p 240678
22/10/2024 374.00p 374.85p 367.00p 367.00p 617438
21/10/2024 370.00p 374.28p 368.00p 371.00p 367659
18/10/2024 373.00p 373.38p 366.00p 368.00p 767150
17/10/2024 374.00p 378.90p 368.98p 369.00p 360541
16/10/2024 376.00p 381.00p 374.00p 374.00p 319528
15/10/2024 374.00p 380.25p 374.00p 374.00p 179701
14/10/2024 381.00p 381.00p 376.20p 377.00p 156081
11/10/2024 379.00p 380.00p 375.68p 376.00p 192695
10/10/2024 377.00p 379.88p 376.00p 377.50p 402634
09/10/2024 377.00p 380.00p 375.76p 377.00p 551011
08/10/2024 377.00p 380.00p 375.00p 376.00p 172555
07/10/2024 379.00p 380.40p 376.00p 376.00p 137080
04/10/2024 378.00p 381.00p 377.00p 377.50p 137086
03/10/2024 378.00p 381.00p 377.00p 377.50p 171276
02/10/2024 379.00p 380.00p 375.00p 375.00p 92320
01/10/2024 377.00p 379.00p 376.00p 376.00p 188248
30/09/2024 375.00p 380.20p 375.00p 376.00p 282874
27/09/2024 378.00p 382.00p 375.80p 376.00p 179742
26/09/2024 378.00p 382.80p 378.00p 378.00p 306407
25/09/2024 378.00p 383.00p 378.00p 378.00p 196647
24/09/2024 383.00p 389.00p 378.00p 378.00p 302186
23/09/2024 384.00p 390.00p 383.32p 385.00p 156311
20/09/2024 387.00p 388.52p 385.00p 388.00p 155253
19/09/2024 390.00p 393.00p 388.70p 386.00p 91053
18/09/2024 388.00p 390.88p 386.00p 386.00p 233911
17/09/2024 389.00p 394.00p 387.00p 387.00p 279689
16/09/2024 393.00p 393.16p 389.16p 393.00p 200746
13/09/2024 390.00p 394.00p 385.72p 390.00p 191106
12/09/2024 385.00p 389.30p 384.61p 387.00p 387424
11/09/2024 386.00p 393.00p 383.69p 386.50p 194982
10/09/2024 393.00p 394.00p 388.08p 389.50p 285460
09/09/2024 393.00p 394.00p 387.01p 389.00p 350456
06/09/2024 390.00p 396.00p 385.00p 388.00p 350719
05/09/2024 396.00p 396.00p 389.00p 389.00p 244945
04/09/2024 395.00p 401.00p 390.63p 393.00p 405267
03/09/2024 400.00p 401.90p 395.10p 396.00p 420041
02/09/2024 400.00p 401.00p 398.00p 399.00p 386276
30/08/2024 399.00p 402.00p 397.50p 399.00p 454926
29/08/2024 390.00p 400.00p 390.00p 397.00p 699258
28/08/2024 391.00p 397.00p 389.20p 390.00p 147884
27/08/2024 396.00p 398.00p 386.00p 392.00p 306714
23/08/2024 392.00p 395.99p 386.00p 393.00p 152054
22/08/2024 391.00p 392.07p 389.04p 392.00p 42257
21/08/2024 392.00p 393.35p 386.72p 392.00p 115571
20/08/2024 390.00p 391.75p 382.00p 388.00p 87334
19/08/2024 390.00p 390.75p 386.00p 391.00p 87931
16/08/2024 388.00p 391.00p 384.48p 391.00p 127334

*Close Price adjusted for both dividends and splits