Worldwide Healthcare Trust (WWH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worldwide Healthcare Trust

Date Open High Low Close* Volume
14/04/2025 276.00p 281.00p 276.00p 279.00p 971446
11/04/2025 274.00p 277.00p 269.50p 274.00p 1116548
10/04/2025 277.50p 285.42p 272.50p 273.50p 1164922
09/04/2025 273.00p 273.00p 262.50p 265.50p 1584666
08/04/2025 269.50p 284.28p 269.50p 278.00p 1184886
07/04/2025 272.50p 281.00p 256.54p 269.00p 2602645
04/04/2025 294.00p 295.32p 279.81p 281.00p 2203065
03/04/2025 292.00p 294.50p 288.75p 294.00p 1185923
02/04/2025 294.50p 299.50p 294.50p 299.50p 1665713
01/04/2025 299.00p 302.05p 297.57p 301.50p 1784445
31/03/2025 299.50p 301.00p 294.30p 297.50p 2630331
28/03/2025 306.50p 306.50p 300.50p 302.00p 988205
27/03/2025 305.50p 306.58p 303.00p 304.00p 1073332
26/03/2025 309.50p 312.00p 305.50p 305.50p 1971813
25/03/2025 308.50p 312.00p 308.00p 309.50p 1353627
24/03/2025 305.50p 310.00p 305.50p 309.00p 960850
21/03/2025 308.50p 309.59p 305.50p 305.50p 3684447
20/03/2025 305.50p 311.00p 305.50p 310.00p 1354841
19/03/2025 304.00p 308.00p 304.00p 308.00p 1013243
18/03/2025 305.00p 307.88p 303.91p 305.50p 2690023
17/03/2025 305.00p 306.31p 302.50p 305.00p 2101423
14/03/2025 303.50p 306.01p 300.00p 306.00p 1112601
13/03/2025 301.50p 303.50p 301.00p 301.50p 1020119
12/03/2025 302.50p 309.58p 301.19p 303.50p 1326702
11/03/2025 308.00p 309.47p 300.50p 300.50p 1090532
10/03/2025 314.00p 316.50p 307.81p 309.50p 1347093
07/03/2025 318.50p 320.07p 314.00p 314.00p 910146
06/03/2025 323.50p 323.50p 320.18p 321.50p 748080
05/03/2025 320.00p 322.50p 318.50p 321.50p 1618638
04/03/2025 322.50p 324.50p 319.00p 320.50p 1833837
03/03/2025 324.00p 328.50p 324.00p 327.50p 874179
28/02/2025 325.50p 328.00p 324.00p 324.00p 1607516
27/02/2025 326.50p 331.00p 325.78p 329.50p 1007937
26/02/2025 328.00p 330.00p 326.42p 329.50p 918650
25/02/2025 329.00p 333.00p 328.00p 328.50p 1264304
24/02/2025 330.00p 332.00p 329.00p 332.00p 1431474
21/02/2025 330.50p 335.00p 330.38p 333.50p 1027090
20/02/2025 330.50p 332.50p 330.00p 332.50p 893208
19/02/2025 330.50p 334.00p 329.00p 334.00p 1080287
18/02/2025 330.50p 332.50p 329.50p 331.00p 1404249
17/02/2025 331.00p 333.00p 330.50p 332.50p 909692
14/02/2025 331.00p 333.00p 331.00p 332.00p 1161025
13/02/2025 331.00p 333.50p 331.00p 333.00p 818020
12/02/2025 335.00p 335.94p 331.50p 332.50p 1112395
11/02/2025 340.00p 340.95p 335.19p 337.00p 919245
10/02/2025 340.50p 342.19p 339.33p 340.00p 750135
07/02/2025 344.00p 345.49p 339.50p 342.00p 728656
06/02/2025 342.00p 347.00p 341.15p 346.00p 1265411
05/02/2025 336.00p 340.50p 333.49p 340.50p 1294675
04/02/2025 339.50p 339.50p 335.00p 335.00p 975478
03/02/2025 340.50p 341.00p 333.00p 340.50p 1176759
31/01/2025 339.00p 343.36p 338.08p 343.00p 1300914
30/01/2025 336.50p 339.00p 335.30p 339.00p 559072
29/01/2025 334.50p 336.50p 333.50p 336.50p 844549
28/01/2025 329.50p 336.30p 329.50p 335.50p 1677947
27/01/2025 325.50p 334.00p 324.32p 334.00p 1224142
24/01/2025 327.00p 329.50p 325.22p 329.50p 1959595
23/01/2025 328.50p 329.52p 326.00p 327.50p 1037434
22/01/2025 322.50p 328.00p 321.88p 328.00p 2364731
21/01/2025 321.00p 323.50p 318.50p 323.50p 1120464
20/01/2025 320.00p 325.00p 320.00p 320.50p 788646
17/01/2025 320.00p 325.63p 320.00p 324.00p 1134172
16/01/2025 322.00p 325.00p 321.00p 325.00p 1449954
15/01/2025 320.00p 323.00p 318.50p 323.00p 934082
14/01/2025 322.50p 323.75p 319.00p 320.00p 1326040
13/01/2025 322.00p 324.50p 321.00p 323.00p 789742
10/01/2025 325.00p 325.00p 320.00p 321.50p 1346564
09/01/2025 322.00p 324.00p 319.20p 324.00p 972124
08/01/2025 317.50p 322.00p 317.00p 320.50p 1549910
07/01/2025 319.50p 322.50p 317.00p 319.00p 1155890
06/01/2025 321.50p 322.24p 318.00p 321.50p 753866
03/01/2025 319.00p 322.50p 319.00p 322.50p 1252777
02/01/2025 315.00p 322.50p 314.96p 322.50p 813251
31/12/2024 315.00p 317.50p 313.50p 315.00p 421172
30/12/2024 317.00p 320.00p 315.00p 318.50p 967294
27/12/2024 315.50p 320.00p 315.50p 319.50p 963566
24/12/2024 317.50p 318.01p 314.50p 317.50p 232392
23/12/2024 313.50p 316.50p 312.50p 316.50p 974266
20/12/2024 318.50p 318.50p 311.00p 314.50p 2794247
19/12/2024 317.00p 319.00p 314.50p 316.50p 1651362
18/12/2024 318.00p 323.00p 318.00p 322.50p 2423619
17/12/2024 321.00p 322.00p 317.50p 318.00p 896079
16/12/2024 323.00p 326.50p 321.00p 323.00p 1026600
13/12/2024 327.50p 327.90p 324.00p 324.50p 1329751
12/12/2024 331.50p 331.50p 328.00p 329.00p 1020656
11/12/2024 329.50p 332.00p 329.00p 329.00p 934534
10/12/2024 333.50p 335.00p 331.00p 332.00p 1097309
09/12/2024 333.00p 334.64p 331.50p 334.00p 1004572
06/12/2024 332.00p 336.00p 328.00p 335.00p 1773171
05/12/2024 330.50p 332.50p 330.00p 332.00p 1431026
04/12/2024 331.00p 333.50p 330.00p 332.00p 1135519
03/12/2024 331.50p 335.00p 331.50p 334.00p 857870
02/12/2024 334.00p 334.00p 329.50p 333.00p 783988
29/11/2024 329.50p 333.00p 327.38p 332.50p 1402101
28/11/2024 325.00p 330.00p 325.00p 330.00p 1104607
27/11/2024 326.50p 329.50p 325.00p 326.50p 1065202
26/11/2024 325.00p 329.00p 325.00p 326.50p 2478324
25/11/2024 327.50p 330.00p 325.50p 327.50p 1672456
22/11/2024 321.50p 330.00p 321.50p 327.00p 1030547
21/11/2024 322.50p 327.00p 322.50p 327.00p 939106
20/11/2024 322.00p 325.00p 322.00p 323.00p 1045192
19/11/2024 326.00p 326.00p 322.22p 323.50p 1483018
18/11/2024 330.00p 330.53p 325.50p 325.50p 869827
15/11/2024 339.00p 339.92p 330.00p 330.00p 1294753
14/11/2024 343.00p 346.00p 342.25p 343.50p 813211
13/11/2024 343.50p 347.00p 342.50p 346.00p 1127960
12/11/2024 347.00p 347.00p 343.00p 344.50p 1108358
11/11/2024 342.00p 347.00p 341.00p 347.00p 643162
08/11/2024 337.00p 342.00p 336.64p 342.00p 1242542
07/11/2024 338.50p 340.50p 336.00p 340.50p 1089172
06/11/2024 337.00p 346.04p 337.00p 337.00p 850375
05/11/2024 337.00p 337.00p 332.50p 332.50p 1142281
04/11/2024 338.50p 338.50p 335.00p 337.00p 967303
01/11/2024 337.00p 339.00p 336.00p 338.00p 609702
31/10/2024 339.50p 340.50p 336.50p 339.00p 431801
30/10/2024 338.50p 342.00p 337.08p 338.00p 1036336
29/10/2024 342.50p 342.50p 339.50p 340.00p 1524903
28/10/2024 344.00p 344.00p 340.00p 343.00p 1181955
25/10/2024 344.50p 344.50p 340.86p 344.00p 2408114
24/10/2024 344.00p 344.00p 339.50p 340.50p 1608465
23/10/2024 342.00p 344.20p 340.50p 340.50p 842678
22/10/2024 347.50p 347.50p 341.46p 343.50p 1588311
21/10/2024 344.00p 347.60p 343.00p 343.00p 1207543
18/10/2024 345.00p 348.50p 342.58p 348.50p 2374748
17/10/2024 346.50p 347.50p 343.00p 347.50p 997090
16/10/2024 344.50p 346.00p 343.00p 345.00p 1013852
15/10/2024 346.00p 346.00p 342.41p 344.50p 1337587
14/10/2024 343.50p 346.50p 343.34p 346.50p 923501
11/10/2024 344.00p 345.75p 342.69p 344.50p 1135709
10/10/2024 344.50p 346.50p 343.00p 344.00p 1048338
09/10/2024 347.00p 347.00p 343.51p 344.00p 1779878
08/10/2024 345.50p 346.18p 343.00p 345.50p 604003
07/10/2024 346.50p 348.59p 344.00p 347.00p 887786
04/10/2024 346.50p 347.90p 343.00p 346.50p 1345796
03/10/2024 347.00p 349.00p 345.97p 348.00p 1154765
02/10/2024 344.50p 347.50p 343.00p 347.00p 929614
01/10/2024 346.00p 347.00p 343.58p 344.50p 1229254
30/09/2024 348.50p 349.06p 344.00p 345.00p 929040
27/09/2024 348.50p 350.00p 345.50p 346.50p 1316860
26/09/2024 348.00p 349.50p 346.50p 346.50p 735247
25/09/2024 348.00p 350.00p 346.44p 348.00p 1151385
24/09/2024 352.50p 355.00p 347.78p 349.50p 1220110
23/09/2024 357.00p 359.00p 351.50p 353.50p 741086
20/09/2024 357.50p 359.50p 354.00p 355.50p 3229990
19/09/2024 357.00p 359.50p 356.50p 359.50p 824835
18/09/2024 357.00p 358.00p 354.50p 356.50p 1116245
17/09/2024 359.50p 360.02p 356.00p 359.00p 1009365
16/09/2024 359.00p 360.00p 356.57p 359.50p 996834
13/09/2024 359.00p 359.50p 355.34p 359.00p 1565540
12/09/2024 356.50p 359.50p 354.26p 357.50p 700511
11/09/2024 356.00p 357.00p 353.75p 356.00p 728489
10/09/2024 355.50p 358.50p 354.45p 358.50p 723793
09/09/2024 357.00p 361.00p 356.78p 361.00p 813342
06/09/2024 356.50p 360.40p 355.33p 356.50p 1216842
05/09/2024 362.00p 362.30p 356.50p 357.50p 643529
04/09/2024 362.00p 364.31p 361.00p 363.00p 814798
03/09/2024 368.00p 368.00p 364.00p 367.00p 768985
02/09/2024 366.00p 367.00p 363.50p 365.00p 612325
30/08/2024 363.00p 367.00p 363.00p 365.50p 1314383
29/08/2024 361.00p 368.00p 359.67p 367.00p 917951
28/08/2024 363.00p 364.09p 361.67p 362.00p 1271864
27/08/2024 363.50p 366.00p 362.00p 364.50p 757438
23/08/2024 361.00p 366.00p 361.00p 365.50p 1259192
22/08/2024 362.50p 365.50p 361.04p 365.00p 924645
21/08/2024 364.00p 367.01p 361.50p 364.00p 875774
20/08/2024 365.00p 365.00p 362.00p 363.00p 980855
19/08/2024 363.00p 366.00p 363.00p 365.00p 725056
16/08/2024 365.00p 368.50p 364.00p 366.00p 983082
15/08/2024 364.00p 368.00p 362.16p 366.00p 459799
14/08/2024 360.50p 364.50p 360.18p 364.50p 605897
13/08/2024 358.00p 362.50p 355.50p 362.00p 1056537
12/08/2024 358.00p 360.00p 355.50p 358.50p 714577
09/08/2024 355.00p 360.00p 352.00p 360.00p 1945601
08/08/2024 352.50p 355.50p 348.00p 354.50p 1586967
07/08/2024 355.50p 357.66p 353.80p 356.00p 514672
06/08/2024 351.00p 357.50p 350.08p 357.50p 1136330
05/08/2024 352.00p 354.50p 345.76p 349.00p 948380
02/08/2024 363.00p 366.04p 356.73p 359.00p 949823
01/08/2024 365.00p 370.00p 363.50p 367.00p 874685
31/07/2024 366.00p 367.50p 363.37p 366.00p 829321
30/07/2024 365.00p 369.00p 364.00p 366.00p 730018
29/07/2024 368.50p 370.00p 364.00p 367.50p 684854
26/07/2024 363.50p 368.50p 363.50p 368.00p 679714
25/07/2024 366.50p 369.00p 364.70p 369.00p 439476
24/07/2024 364.00p 368.50p 364.00p 367.00p 805052
23/07/2024 362.50p 368.00p 362.00p 367.00p 695724
22/07/2024 358.50p 366.00p 358.50p 365.50p 835027
19/07/2024 359.50p 363.00p 357.00p 361.50p 984805
18/07/2024 366.50p 369.55p 360.00p 362.00p 947414
17/07/2024 370.00p 372.50p 367.74p 368.00p 787857
16/07/2024 366.00p 372.00p 365.00p 371.00p 799072
15/07/2024 365.50p 369.00p 364.89p 369.00p 796606
12/07/2024 365.00p 368.50p 360.13p 368.50p 1001868
11/07/2024 362.50p 367.00p 361.81p 367.00p 632988
10/07/2024 358.00p 362.50p 357.49p 362.50p 941518
09/07/2024 355.00p 359.00p 354.38p 359.00p 1486173
08/07/2024 353.00p 355.50p 351.75p 355.50p 788387
05/07/2024 351.50p 354.50p 350.00p 354.00p 1167142
04/07/2024 353.00p 353.50p 350.81p 353.50p 1299888
03/07/2024 356.50p 358.50p 352.00p 353.50p 1570042

*Close Price adjusted for both dividends and splits