Polar Capital Technology Trust (PCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Technology Trust

Date Open High Low Close* Volume
23/05/2025 325.00p 325.50p 314.93p 319.50p 3074278
22/05/2025 324.50p 326.58p 320.96p 325.00p 3195477
21/05/2025 324.50p 328.00p 321.95p 327.50p 3875560
20/05/2025 329.00p 329.00p 326.00p 326.50p 2598072
19/05/2025 328.00p 328.50p 322.00p 327.00p 2592153
16/05/2025 330.00p 332.00p 328.00p 330.50p 2248709
15/05/2025 332.50p 332.50p 329.50p 331.50p 2755874
14/05/2025 328.50p 331.50p 326.95p 330.50p 4246421
13/05/2025 322.50p 328.86p 321.90p 328.50p 3274315
12/05/2025 313.50p 326.33p 312.72p 321.50p 3468950
09/05/2025 310.00p 311.59p 306.00p 307.50p 1622827
08/05/2025 304.50p 310.00p 304.50p 308.50p 1699961
07/05/2025 301.50p 303.00p 299.00p 300.50p 1498665
06/05/2025 302.50p 304.50p 297.45p 301.50p 1753219
02/05/2025 303.00p 305.50p 298.98p 303.50p 2206434
01/05/2025 296.00p 302.75p 296.00p 301.00p 2059890
30/04/2025 289.50p 292.00p 286.00p 288.50p 2389887
29/04/2025 293.00p 293.00p 286.50p 290.00p 1263796
28/04/2025 292.00p 292.50p 286.96p 287.50p 1584851
25/04/2025 286.00p 290.50p 286.00p 289.50p 2704723
24/04/2025 281.00p 284.00p 274.29p 284.00p 2762974
23/04/2025 274.50p 283.76p 273.95p 279.00p 3139744
22/04/2025 266.00p 267.00p 262.00p 266.50p 2210157
17/04/2025 277.50p 278.00p 270.36p 271.00p 1737357
16/04/2025 275.00p 278.00p 270.50p 277.00p 3001132
15/04/2025 280.50p 282.00p 277.50p 279.00p 1591295
14/04/2025 282.50p 284.50p 279.00p 279.00p 2628714
11/04/2025 277.50p 281.00p 270.50p 273.50p 2996224
10/04/2025 290.00p 295.50p 275.00p 277.00p 6881214
09/04/2025 261.50p 266.50p 254.01p 261.50p 4012932
08/04/2025 261.50p 275.50p 253.63p 269.50p 5424811
07/04/2025 257.00p 269.84p 235.00p 255.50p 9025084
04/04/2025 273.00p 277.00p 258.00p 263.50p 4661401
03/04/2025 281.50p 282.00p 272.50p 276.50p 4107513
02/04/2025 291.50p 294.50p 288.50p 293.00p 2515393
01/04/2025 292.00p 294.00p 288.00p 292.00p 3288595
31/03/2025 292.50p 292.54p 283.74p 287.50p 4196216
28/03/2025 303.50p 304.50p 296.83p 297.50p 1949613
27/03/2025 310.00p 310.50p 303.50p 305.00p 2197386
26/03/2025 319.50p 320.00p 312.50p 312.50p 3024535
25/03/2025 315.00p 319.50p 315.00p 318.50p 3496548
24/03/2025 308.50p 317.50p 308.50p 317.00p 2113884
21/03/2025 306.50p 308.50p 304.00p 307.00p 3297716
20/03/2025 309.00p 311.50p 306.49p 308.00p 1875852
19/03/2025 303.00p 308.00p 303.00p 307.50p 2320691
18/03/2025 308.00p 310.13p 303.00p 303.50p 3279974
17/03/2025 306.50p 309.18p 304.50p 307.00p 1824736
14/03/2025 302.50p 309.50p 301.50p 308.00p 1789253
13/03/2025 305.00p 306.28p 300.50p 301.00p 1926878
12/03/2025 304.00p 309.80p 302.81p 307.00p 2673561
11/03/2025 305.00p 306.50p 300.00p 302.50p 3974084
10/03/2025 315.00p 316.00p 304.00p 306.50p 3911942
07/03/2025 317.00p 318.02p 310.50p 312.00p 2688880
06/03/2025 323.50p 323.50p 318.50p 321.00p 5087226
05/03/2025 321.00p 326.00p 319.00p 319.50p 2923937
04/03/2025 329.00p 329.00p 315.20p 316.00p 6180241
03/03/2025 341.00p 341.00p 332.25p 336.00p 2796176
28/02/2025 335.00p 337.00p 329.58p 335.00p 2629289
27/02/2025 342.00p 345.11p 337.00p 341.00p 2399425
26/02/2025 340.00p 346.50p 340.00p 345.50p 2568434
25/02/2025 346.50p 349.00p 335.50p 336.00p 3505784
24/02/2025 362.00p 362.00p 347.00p 351.00p 2558006
21/02/2025 366.50p 370.00p 363.00p 364.00p 2221895
20/02/2025 375.00p 375.00p 365.00p 368.00p 1928311
19/02/2025 375.50p 376.72p 371.65p 374.50p 2879086
18/02/2025 378.00p 379.50p 373.50p 376.00p 1895107
17/02/2025 372.00p 379.00p 372.00p 376.50p 1153130
14/02/2025 377.00p 379.00p 373.00p 373.00p 1585562
13/02/2025 378.00p 379.18p 374.50p 377.00p 1350799
12/02/2025 375.00p 378.13p 373.00p 375.50p 2273156
11/02/2025 377.00p 378.50p 374.63p 378.50p 1827593
10/02/2025 370.00p 377.00p 368.50p 376.00p 1683311
07/02/2025 373.00p 375.00p 369.50p 370.00p 2069318
06/02/2025 370.00p 375.50p 369.00p 374.00p 1380789
05/02/2025 368.00p 369.50p 361.00p 369.00p 1813191
04/02/2025 366.50p 368.50p 362.00p 367.00p 1385821
03/02/2025 360.00p 365.50p 356.77p 365.00p 2655575
31/01/2025 366.00p 375.19p 365.50p 375.00p 25278356
30/01/2025 367.00p 369.50p 362.76p 364.00p 1582973
29/01/2025 362.00p 371.35p 362.00p 363.00p 2033080
28/01/2025 358.50p 362.74p 353.50p 358.50p 3511655
27/01/2025 374.50p 375.00p 347.95p 356.50p 6134902
24/01/2025 382.00p 383.00p 379.23p 382.50p 1836938
23/01/2025 379.00p 382.50p 378.00p 381.50p 3124644
22/01/2025 373.00p 381.50p 373.00p 381.00p 2520587
21/01/2025 368.00p 375.00p 368.00p 373.50p 2469735
20/01/2025 373.00p 374.00p 369.00p 370.00p 1633607
17/01/2025 369.00p 373.50p 368.38p 372.00p 3109253
16/01/2025 361.50p 370.00p 359.86p 370.00p 1726763
15/01/2025 353.50p 361.50p 349.36p 361.50p 1661608
14/01/2025 348.00p 353.50p 347.50p 351.50p 1511050
13/01/2025 347.50p 351.00p 345.00p 347.50p 1725521
10/01/2025 353.50p 354.02p 346.50p 350.00p 2291109
09/01/2025 352.00p 355.08p 352.00p 353.00p 2061083
08/01/2025 356.00p 360.00p 352.81p 353.50p 1715501
07/01/2025 362.00p 365.00p 355.50p 358.50p 1479913
06/01/2025 357.00p 364.00p 355.50p 363.00p 1866495
03/01/2025 350.00p 357.50p 350.00p 357.00p 1963684
02/01/2025 347.00p 354.50p 344.00p 354.50p 1091561
31/12/2024 346.00p 350.00p 345.00p 348.50p 285352
30/12/2024 348.00p 349.50p 345.00p 347.00p 1170752
27/12/2024 350.00p 353.81p 346.50p 348.00p 614326
24/12/2024 350.00p 352.00p 348.00p 351.00p 375252
23/12/2024 346.50p 349.38p 345.88p 349.00p 1936587
20/12/2024 340.00p 347.00p 335.00p 347.00p 3458583
19/12/2024 342.50p 345.00p 339.00p 343.00p 3638092
18/12/2024 348.50p 352.24p 348.00p 350.00p 1492500
17/12/2024 347.50p 350.00p 347.50p 348.00p 1996042
16/12/2024 348.00p 351.00p 346.00p 349.00p 1191708
13/12/2024 345.50p 350.50p 342.00p 347.50p 1938971
12/12/2024 341.00p 345.50p 341.00p 343.50p 1249750
11/12/2024 338.00p 342.00p 336.50p 341.00p 1893102
10/12/2024 339.50p 341.64p 338.00p 340.50p 1622924
09/12/2024 340.50p 344.50p 340.00p 340.50p 1216876
06/12/2024 342.50p 345.24p 341.50p 342.50p 1235621
05/12/2024 345.00p 346.50p 341.50p 343.50p 1356734
04/12/2024 340.50p 345.05p 339.86p 343.50p 3833020
03/12/2024 339.50p 342.00p 337.00p 339.00p 5229975
02/12/2024 336.50p 341.13p 334.00p 339.50p 1854852
29/11/2024 334.00p 336.50p 331.00p 336.00p 987278
28/11/2024 334.00p 336.00p 333.27p 334.50p 681209
27/11/2024 340.00p 340.50p 332.00p 332.00p 1130120
26/11/2024 341.00p 344.00p 339.50p 339.50p 1084992
25/11/2024 344.00p 346.45p 340.50p 343.50p 1350635
22/11/2024 334.50p 344.50p 334.00p 344.50p 2399429
21/11/2024 328.50p 335.50p 325.50p 335.50p 4398046
20/11/2024 330.50p 332.51p 325.37p 328.00p 1425254
19/11/2024 328.00p 329.00p 325.55p 327.50p 1416440
18/11/2024 330.00p 332.50p 325.92p 328.50p 1397027
15/11/2024 338.00p 338.00p 329.24p 330.00p 1383601
14/11/2024 339.50p 342.00p 336.00p 339.00p 1647285
13/11/2024 337.50p 340.50p 336.17p 340.50p 1350033
12/11/2024 335.50p 338.84p 334.00p 337.00p 1276355
11/11/2024 333.00p 339.50p 333.00p 336.50p 2144707
08/11/2024 328.50p 333.50p 328.36p 333.50p 1731273
07/11/2024 324.00p 329.50p 322.50p 329.50p 1727877
06/11/2024 316.50p 324.50p 316.50p 321.50p 2822704
05/11/2024 312.00p 312.00p 308.95p 309.00p 1712421
04/11/2024 310.00p 312.50p 309.00p 311.00p 1850423
01/11/2024 311.00p 313.00p 308.88p 310.50p 1150056
31/10/2024 314.00p 317.50p 309.00p 310.50p 1754388
30/10/2024 314.50p 320.00p 313.00p 319.00p 2789017
29/10/2024 316.00p 318.00p 312.50p 314.50p 5325814
28/10/2024 317.50p 319.00p 315.08p 315.50p 5970988
25/10/2024 314.00p 318.40p 310.20p 318.40p 3660012
24/10/2024 312.80p 314.00p 308.08p 310.80p 4348433
23/10/2024 312.00p 313.80p 310.20p 310.80p 3034260
22/10/2024 311.40p 314.60p 310.53p 312.00p 3030456
21/10/2024 313.20p 313.74p 311.00p 311.00p 3401153
18/10/2024 310.00p 314.80p 309.80p 314.40p 2291539
17/10/2024 311.00p 314.00p 308.40p 313.60p 2946415
16/10/2024 310.00p 312.00p 307.00p 308.40p 4017709
15/10/2024 316.00p 316.44p 308.20p 308.20p 2848124
14/10/2024 314.20p 317.20p 311.80p 315.00p 2108894
11/10/2024 312.00p 314.00p 308.80p 312.80p 2110423
10/10/2024 309.80p 311.20p 307.88p 311.20p 2434544
09/10/2024 304.00p 308.80p 304.00p 308.80p 5602361
08/10/2024 303.00p 307.40p 303.00p 305.20p 2851632
07/10/2024 301.80p 307.80p 301.20p 307.00p 2244712
04/10/2024 300.40p 307.40p 297.90p 303.60p 1787209
03/10/2024 300.20p 302.40p 296.00p 300.00p 1495573
02/10/2024 296.00p 298.40p 294.46p 297.60p 2715987
01/10/2024 301.00p 303.80p 293.40p 296.00p 1932310
30/09/2024 302.00p 303.00p 298.00p 300.00p 2184792
27/09/2024 300.60p 303.80p 298.20p 302.80p 2139373
26/09/2024 300.00p 304.00p 299.26p 300.00p 2544186
25/09/2024 294.00p 299.00p 294.00p 298.00p 2720173
24/09/2024 298.60p 299.80p 294.20p 297.00p 1433443
23/09/2024 297.00p 300.00p 293.80p 297.00p 1482576
20/09/2024 297.60p 298.00p 293.80p 295.20p 2338256
19/09/2024 296.00p 300.60p 293.44p 298.80p 1475207
18/09/2024 293.00p 297.00p 291.00p 291.00p 2086098
17/09/2024 293.40p 296.50p 292.10p 294.00p 954387
16/09/2024 295.75p 296.00p 288.50p 292.95p 866421
13/09/2024 287.00p 297.50p 287.00p 296.00p 510217
12/09/2024 283.50p 292.75p 283.50p 288.00p 2071190
11/09/2024 281.00p 281.50p 277.20p 279.00p 1198700
10/09/2024 277.00p 280.70p 275.91p 280.50p 2039050
09/09/2024 276.00p 279.62p 275.50p 278.50p 1802850
06/09/2024 281.50p 282.00p 274.00p 274.50p 2018050
05/09/2024 283.50p 284.59p 280.00p 282.00p 2113690
04/09/2024 281.50p 286.50p 275.00p 283.00p 2775500
03/09/2024 296.50p 297.00p 286.50p 286.50p 3452260
02/09/2024 298.00p 300.50p 293.45p 293.50p 2054730
30/08/2024 299.00p 300.25p 294.50p 296.00p 1432590
29/08/2024 293.50p 301.50p 293.16p 298.50p 2077220
28/08/2024 302.00p 303.64p 295.00p 295.00p 2160590
27/08/2024 302.50p 304.50p 300.00p 301.50p 1705380
23/08/2024 307.00p 308.50p 304.00p 304.50p 1398540
22/08/2024 311.00p 315.50p 307.50p 307.50p 2264840
21/08/2024 312.00p 314.20p 310.52p 311.50p 1798790
20/08/2024 310.50p 317.11p 310.50p 311.50p 2660290
19/08/2024 312.50p 313.50p 310.50p 311.00p 1323850
16/08/2024 315.50p 316.50p 310.50p 312.00p 1605090
15/08/2024 307.00p 314.14p 305.50p 312.50p 1691010
14/08/2024 302.50p 308.50p 302.50p 306.00p 1960290
13/08/2024 298.50p 302.00p 296.95p 300.50p 2557850
12/08/2024 298.00p 301.34p 297.00p 297.50p 1984120
09/08/2024 296.50p 300.70p 293.50p 296.00p 1274460
08/08/2024 288.50p 296.00p 284.80p 294.50p 1627160

*Close Price adjusted for both dividends and splits