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
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
07/08/2024 290.50p 296.41p 290.00p 294.00p 1766200
06/08/2024 289.50p 291.50p 283.50p 289.50p 2727860
05/08/2024 280.00p 286.00p 265.08p 284.00p 4621330
02/08/2024 303.00p 304.32p 288.50p 292.00p 3824670
01/08/2024 311.00p 317.00p 308.76p 311.00p 2959080
31/07/2024 306.00p 310.00p 303.50p 308.50p 1964630
30/07/2024 304.00p 306.50p 300.00p 302.00p 3060940
29/07/2024 307.50p 310.00p 303.00p 303.50p 1793240
26/07/2024 302.00p 307.50p 302.00p 306.00p 1960160
25/07/2024 308.00p 309.50p 298.00p 303.00p 3650510
24/07/2024 316.00p 319.00p 309.50p 311.50p 1897590
23/07/2024 319.50p 321.14p 315.50p 319.50p 1855950
22/07/2024 317.00p 319.00p 315.50p 317.50p 1662240
19/07/2024 318.00p 318.12p 313.50p 315.00p 2219660
18/07/2024 325.00p 325.50p 315.00p 316.00p 3543430
17/07/2024 336.50p 338.00p 323.50p 323.50p 3641690
16/07/2024 342.50p 342.78p 339.10p 340.00p 3367000
15/07/2024 342.50p 344.50p 340.00p 343.00p 1723170
12/07/2024 342.50p 343.00p 338.00p 341.50p 1658660
11/07/2024 343.00p 345.00p 341.00p 343.50p 3705010
10/07/2024 340.50p 342.50p 337.50p 342.50p 2164850
09/07/2024 339.50p 341.00p 338.00p 338.00p 3290030
08/07/2024 338.50p 339.00p 336.89p 338.00p 1877570
05/07/2024 336.50p 339.00p 334.00p 337.50p 2867490
04/07/2024 336.50p 337.23p 332.91p 335.00p 1892360
03/07/2024 333.00p 336.00p 331.16p 336.00p 2216660
02/07/2024 328.50p 331.50p 326.50p 330.00p 1582960
01/07/2024 328.00p 332.50p 325.50p 327.00p 1390190
28/06/2024 331.00p 333.00p 327.50p 330.00p 2675890
27/06/2024 330.00p 330.50p 328.18p 330.00p 2204170
26/06/2024 327.50p 330.50p 327.00p 329.50p 1823190
25/06/2024 330.50p 332.50p 322.00p 325.50p 3850260
24/06/2024 336.00p 340.00p 330.50p 330.50p 2030010
21/06/2024 341.00p 345.00p 337.00p 340.00p 3063740
20/06/2024 339.50p 347.49p 339.50p 344.50p 3393640
19/06/2024 332.00p 340.00p 331.50p 340.00p 2164340
18/06/2024 331.00p 334.00p 329.93p 334.00p 2492150
17/06/2024 327.50p 330.00p 325.50p 328.50p 2807690
14/06/2024 325.50p 328.61p 323.22p 326.50p 1590080
13/06/2024 323.00p 326.80p 322.82p 325.00p 4576760
12/06/2024 317.00p 323.50p 315.00p 323.00p 3189900
11/06/2024 315.50p 315.50p 312.55p 313.50p 2522310
10/06/2024 314.50p 316.00p 312.00p 313.50p 2282560
07/06/2024 314.00p 316.00p 312.20p 315.50p 1572100
06/06/2024 310.00p 315.36p 310.00p 315.00p 2895040
05/06/2024 303.50p 309.94p 302.59p 309.50p 2041840
04/06/2024 302.00p 304.00p 300.38p 302.50p 1403460
03/06/2024 303.00p 306.00p 301.50p 303.00p 2318580
31/05/2024 303.00p 304.58p 297.00p 299.00p 1656820
30/05/2024 306.00p 308.00p 303.50p 306.00p 1704150
29/05/2024 308.50p 309.50p 305.50p 307.00p 1740130
28/05/2024 309.00p 310.00p 305.50p 308.50p 2168920
24/05/2024 303.50p 308.00p 303.03p 308.00p 2493960
23/05/2024 306.50p 310.00p 305.44p 307.00p 1411900
22/05/2024 302.50p 306.00p 302.50p 304.00p 1141110
21/05/2024 303.50p 307.00p 302.43p 304.50p 1218670
20/05/2024 305.50p 307.00p 304.50p 305.50p 1558830
17/05/2024 306.00p 307.50p 302.00p 304.50p 1206160
16/05/2024 306.50p 307.50p 303.00p 307.00p 1819650
15/05/2024 301.50p 305.00p 300.25p 305.00p 1787820
14/05/2024 298.00p 300.00p 297.00p 300.00p 1647200
13/05/2024 301.00p 303.00p 298.50p 299.00p 1418580
10/05/2024 302.00p 302.00p 299.09p 301.50p 1338930
09/05/2024 300.50p 302.70p 296.50p 300.00p 2275700
08/05/2024 301.50p 302.37p 299.50p 300.50p 5085030
07/05/2024 298.00p 301.50p 298.00p 301.50p 3045190
03/05/2024 292.50p 295.56p 288.00p 295.50p 1230830
02/05/2024 288.00p 290.00p 285.50p 289.00p 2346770
01/05/2024 294.00p 294.00p 285.50p 287.00p 1321900
30/04/2024 294.50p 294.50p 290.50p 292.00p 2483990
29/04/2024 292.50p 294.50p 291.00p 293.50p 1643460
26/04/2024 287.00p 292.50p 287.00p 292.50p 2283890
25/04/2024 291.00p 291.00p 282.00p 283.50p 3866690
24/04/2024 291.50p 291.50p 288.50p 290.00p 1486680
23/04/2024 283.50p 287.00p 280.00p 287.00p 1807370
22/04/2024 285.50p 285.50p 280.00p 281.00p 2258240
19/04/2024 285.00p 288.75p 280.28p 283.00p 1613430
18/04/2024 291.50p 294.50p 286.32p 288.50p 3933490
17/04/2024 292.00p 295.00p 290.50p 291.50p 1331110
16/04/2024 296.00p 299.00p 291.50p 292.50p 1355820
15/04/2024 301.50p 303.00p 299.30p 300.50p 1380900
12/04/2024 302.00p 303.00p 299.00p 300.50p 1613260
11/04/2024 298.00p 300.50p 297.00p 300.50p 1140240
10/04/2024 300.00p 302.00p 295.50p 299.50p 2869930
09/04/2024 302.00p 302.00p 297.50p 298.50p 1640110
08/04/2024 297.50p 302.00p 294.50p 301.00p 1637380
05/04/2024 298.50p 300.00p 294.50p 299.50p 1896750
04/04/2024 300.50p 301.50p 295.50p 301.50p 2660030
03/04/2024 295.50p 300.00p 294.50p 299.00p 2267560
02/04/2024 298.50p 301.64p 294.98p 296.00p 2839250
28/03/2024 300.00p 300.73p 297.59p 300.00p 1962960
27/03/2024 302.00p 304.23p 296.50p 299.00p 2434950
26/03/2024 300.00p 304.50p 300.00p 301.50p 2547800
25/03/2024 305.00p 305.00p 299.00p 302.00p 13733810
22/03/2024 300.00p 304.00p 299.50p 303.00p 1764130
21/03/2024 296.00p 302.00p 296.00p 302.00p 2588740
20/03/2024 293.00p 291.72p 291.50p 291.50p 906500
19/03/2024 293.00p 296.00p 290.28p 291.50p 3560580
18/03/2024 293.50p 296.50p 291.50p 295.50p 3092280
15/03/2024 299.00p 299.00p 290.70p 293.00p 4182780
14/03/2024 295.50p 299.00p 294.04p 296.50p 2103720
13/03/2024 297.00p 299.00p 294.89p 296.50p 2717150
12/03/2024 295.00p 297.76p 292.00p 296.00p 2977530
11/03/2024 297.00p 300.50p 291.00p 292.00p 3901930
08/03/2024 297.00p 302.29p 296.00p 300.00p 2124790
07/03/2024 295.00p 299.00p 294.99p 299.00p 1978080
06/03/2024 291.00p 298.24p 291.00p 297.00p 1555820
05/03/2024 298.50p 298.50p 291.50p 292.50p 3297720
04/03/2024 295.00p 298.50p 292.00p 298.50p 2107320
01/03/2024 290.00p 295.00p 290.00p 295.00p 2478060
29/02/2024 291.00p 291.00p 286.49p 289.00p 1738260
28/02/2024 288.00p 291.00p 286.50p 289.00p 1449540
27/02/2024 289.50p 291.62p 288.00p 289.00p 2106370
26/02/2024 286.50p 290.50p 286.50p 289.50p 1399920
23/02/2024 290.50p 290.92p 285.00p 289.00p 1242180
22/02/2024 281.50p 290.00p 281.50p 288.50p 3581400
21/02/2024 283.00p 286.40p 277.62p 279.00p 3527720
20/02/2024 285.00p 286.28p 279.50p 282.50p 3909690
19/02/2024 286.00p 289.00p 284.50p 287.00p 1550440
16/02/2024 286.50p 289.50p 284.00p 288.00p 1661780
15/02/2024 284.50p 288.84p 284.00p 286.50p 1128920
14/02/2024 281.50p 286.50p 281.50p 285.00p 1647130
13/02/2024 284.00p 287.00p 278.00p 282.50p 2206450
12/02/2024 286.00p 288.00p 285.00p 286.50p 1701480

*Close Price adjusted for both dividends and splits