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
07/08/2026 375.50p 385.50p 375.00p 384.00p 657063
06/08/2026 379.50p 379.50p 371.50p 378.00p 2483157
05/08/2026 373.50p 379.00p 371.65p 374.00p 3903338
04/08/2026 371.00p 379.00p 370.50p 372.00p 991770
03/08/2026 380.00p 381.50p 370.83p 373.50p 625495
31/07/2026 382.00p 384.00p 374.00p 376.00p 446111
30/07/2026 384.50p 390.00p 376.00p 377.00p 318056
29/07/2026 387.50p 393.00p 387.50p 391.50p 393659
28/07/2026 388.00p 392.00p 383.50p 389.50p 336475
27/07/2026 387.50p 390.85p 384.50p 388.50p 568454
24/07/2026 384.00p 387.00p 381.50p 384.50p 466081
23/07/2026 377.50p 384.00p 376.50p 383.00p 652685
22/07/2026 377.00p 381.00p 377.00p 381.00p 707166
21/07/2026 378.50p 379.10p 373.00p 376.50p 455893
20/07/2026 380.00p 384.00p 378.98p 380.00p 615872
17/07/2026 381.00p 384.00p 378.52p 381.00p 765005
16/07/2026 378.50p 387.01p 378.50p 385.00p 1006151
15/07/2026 383.50p 385.50p 379.06p 380.00p 393448
14/07/2026 387.00p 389.00p 378.79p 380.50p 436604
13/07/2026 390.00p 392.00p 385.00p 387.50p 509251
10/07/2026 395.50p 398.00p 387.50p 392.00p 777733
09/07/2026 396.00p 397.50p 389.50p 394.50p 384542
08/07/2026 396.50p 396.50p 390.50p 394.50p 602593
07/07/2026 391.00p 396.50p 387.00p 395.00p 756303
06/07/2026 396.00p 397.00p 387.86p 390.50p 750190
03/07/2026 396.50p 397.50p 392.00p 394.50p 416509
02/07/2026 388.50p 394.65p 385.50p 392.50p 763944
01/07/2026 387.00p 391.00p 383.13p 387.00p 828088
30/06/2026 386.50p 391.50p 385.48p 387.00p 787731
29/06/2026 382.50p 387.50p 381.00p 386.00p 778835
26/06/2026 373.00p 382.00p 369.99p 381.50p 676345
25/06/2026 367.00p 376.50p 366.00p 375.50p 924854
24/06/2026 365.00p 371.00p 362.00p 367.50p 705029
23/06/2026 355.50p 363.50p 352.00p 363.00p 906973
22/06/2026 355.00p 357.50p 352.42p 356.00p 825445
19/06/2026 353.50p 357.50p 352.50p 356.50p 1149311
18/06/2026 352.00p 358.08p 348.50p 354.50p 692566
17/06/2026 352.00p 352.00p 346.00p 350.50p 622302
16/06/2026 352.50p 352.50p 347.50p 350.00p 811990
15/06/2026 351.00p 355.50p 348.00p 351.00p 656712
12/06/2026 351.50p 352.00p 346.81p 351.50p 731047
11/06/2026 349.00p 350.50p 345.00p 348.50p 641305
10/06/2026 350.00p 352.85p 345.50p 349.50p 879394
09/06/2026 348.50p 348.50p 343.00p 344.50p 868169
08/06/2026 350.00p 351.50p 346.50p 347.00p 414036
05/06/2026 346.50p 353.00p 343.00p 353.00p 983899
04/06/2026 340.00p 346.59p 335.50p 346.00p 1037462
03/06/2026 340.50p 343.00p 337.00p 337.50p 792473
02/06/2026 351.50p 352.00p 339.11p 344.00p 1303296
01/06/2026 357.50p 357.50p 349.10p 350.50p 585171
29/05/2026 355.00p 358.50p 353.00p 353.00p 538036
28/05/2026 350.50p 356.00p 347.57p 354.50p 678383
27/05/2026 353.50p 354.00p 350.45p 350.50p 690282
26/05/2026 356.50p 356.50p 351.50p 351.50p 573822
22/05/2026 347.00p 354.50p 347.00p 353.50p 1107150
21/05/2026 344.50p 349.50p 342.00p 348.00p 615482
20/05/2026 342.00p 348.00p 341.50p 342.50p 807182
19/05/2026 340.50p 344.50p 338.50p 344.50p 719454
18/05/2026 345.50p 348.00p 339.50p 342.50p 730706
15/05/2026 346.00p 348.50p 342.04p 347.00p 1718373
14/05/2026 346.00p 348.00p 341.00p 347.00p 763635
13/05/2026 344.00p 347.00p 342.50p 345.00p 840366
12/05/2026 335.50p 346.00p 335.50p 344.50p 630956
11/05/2026 337.50p 339.00p 333.50p 337.00p 827425
08/05/2026 338.50p 344.00p 335.00p 337.00p 1362022
07/05/2026 341.00p 344.00p 341.00p 342.00p 615125
06/05/2026 339.50p 342.42p 336.00p 342.00p 996479
05/05/2026 339.50p 341.50p 334.50p 339.50p 845421
01/05/2026 333.50p 339.50p 333.50p 338.00p 1366572
30/04/2026 328.50p 335.00p 328.50p 333.00p 855579
29/04/2026 335.00p 335.00p 328.00p 330.00p 1119615
28/04/2026 336.50p 340.00p 333.70p 335.00p 1228335
27/04/2026 341.00p 341.00p 335.53p 339.00p 743187
24/04/2026 345.50p 345.50p 336.86p 337.50p 1400849
23/04/2026 344.00p 346.74p 343.00p 344.00p 919133
22/04/2026 345.00p 348.68p 342.50p 348.00p 913700
21/04/2026 348.00p 351.00p 342.50p 344.50p 1158801
20/04/2026 348.00p 351.50p 347.51p 349.50p 750539
17/04/2026 343.50p 351.50p 343.50p 351.50p 857301
16/04/2026 346.50p 348.80p 344.48p 346.50p 963453
15/04/2026 348.50p 349.00p 345.93p 347.50p 2124102
14/04/2026 340.50p 349.00p 340.50p 349.00p 674735
13/04/2026 342.00p 344.20p 338.50p 341.00p 875576
10/04/2026 344.50p 347.50p 342.50p 343.50p 876107
09/04/2026 345.00p 348.50p 342.00p 344.50p 773061
08/04/2026 345.00p 350.98p 345.00p 347.50p 1315583
07/04/2026 344.00p 345.27p 340.28p 340.50p 1465999
02/04/2026 340.00p 347.35p 336.00p 344.00p 1759036
01/04/2026 340.00p 343.50p 336.50p 339.50p 1811209
31/03/2026 326.50p 338.01p 325.09p 334.00p 1454919
30/03/2026 328.00p 331.50p 325.50p 325.50p 597295
27/03/2026 334.50p 335.17p 328.46p 329.00p 768509
26/03/2026 328.00p 334.00p 327.00p 333.00p 973371
25/03/2026 328.00p 332.52p 327.50p 330.50p 654897
24/03/2026 330.00p 330.00p 324.50p 326.00p 781203
23/03/2026 329.50p 335.50p 322.52p 328.50p 1522028
20/03/2026 335.00p 337.00p 332.19p 332.50p 1074466
19/03/2026 336.50p 338.50p 335.00p 335.00p 964931
18/03/2026 344.00p 344.00p 336.38p 337.50p 678131
17/03/2026 339.00p 344.50p 339.00p 340.50p 1485108
16/03/2026 338.50p 342.31p 337.00p 340.00p 560686
13/03/2026 338.50p 344.50p 338.50p 339.00p 456310
12/03/2026 345.50p 345.50p 338.65p 339.50p 885288
11/03/2026 346.50p 348.00p 342.52p 345.50p 970556
10/03/2026 345.50p 350.00p 345.00p 345.00p 517652
09/03/2026 338.50p 344.50p 332.04p 344.50p 1063183
06/03/2026 350.50p 350.50p 340.00p 343.00p 730229
05/03/2026 352.00p 353.00p 345.13p 346.50p 757904
04/03/2026 349.00p 352.85p 347.50p 351.50p 1807767
03/03/2026 352.00p 353.17p 347.48p 349.00p 1141245
02/03/2026 354.50p 357.00p 352.50p 357.00p 1030574
27/02/2026 356.50p 359.00p 354.00p 358.00p 1335802
26/02/2026 356.00p 356.55p 352.00p 354.00p 1044690
25/02/2026 356.50p 359.50p 355.26p 358.50p 1204488
24/02/2026 356.00p 357.31p 354.00p 356.50p 1270659
23/02/2026 355.50p 358.20p 354.50p 357.50p 861443
20/02/2026 357.00p 359.50p 355.00p 357.50p 1005462
19/02/2026 358.00p 359.50p 355.50p 357.50p 1365649
18/02/2026 355.50p 358.18p 354.91p 358.00p 1937205
17/02/2026 350.50p 357.00p 349.00p 357.00p 1374144
16/02/2026 352.00p 352.09p 349.18p 351.00p 554706
13/02/2026 349.00p 354.00p 348.75p 353.50p 2865348
12/02/2026 353.50p 355.50p 349.50p 351.00p 867014
11/02/2026 356.00p 356.50p 350.50p 353.50p 1322770
10/02/2026 355.50p 357.00p 353.50p 355.50p 1107083
09/02/2026 356.50p 359.00p 353.00p 354.00p 1177359
06/02/2026 357.00p 362.13p 354.68p 355.50p 788111
05/02/2026 359.50p 364.50p 358.50p 360.00p 919686
04/02/2026 365.00p 366.05p 358.31p 363.00p 1624722
03/02/2026 364.50p 369.00p 364.00p 364.00p 769529
02/02/2026 360.00p 367.15p 360.00p 367.00p 1142066
30/01/2026 359.50p 364.50p 358.50p 363.50p 702241
29/01/2026 365.00p 365.00p 359.50p 361.00p 1090764
28/01/2026 369.00p 370.00p 365.00p 365.00p 1495931
27/01/2026 375.00p 375.00p 370.25p 371.50p 594252
26/01/2026 375.00p 375.00p 370.00p 373.00p 511085
23/01/2026 378.00p 381.10p 376.00p 376.00p 1149573
22/01/2026 377.50p 381.50p 377.36p 381.00p 898890
21/01/2026 371.50p 377.00p 371.00p 377.00p 820789
20/01/2026 371.00p 372.00p 366.50p 372.00p 1033583
19/01/2026 373.50p 374.50p 371.00p 373.00p 739499
16/01/2026 378.00p 379.00p 375.50p 378.00p 1403383
15/01/2026 381.00p 382.00p 376.10p 377.50p 433744
14/01/2026 378.50p 383.00p 377.50p 380.00p 575505
13/01/2026 380.50p 382.50p 377.60p 380.50p 838896
12/01/2026 384.50p 386.00p 379.00p 380.50p 1284070
09/01/2026 388.00p 389.12p 385.00p 386.00p 933751
08/01/2026 386.00p 390.50p 384.98p 388.50p 1361697
07/01/2026 380.00p 387.00p 376.51p 386.50p 2444301
06/01/2026 370.00p 379.50p 370.00p 378.00p 875515
05/01/2026 376.00p 379.00p 369.00p 370.50p 1289921
02/01/2026 375.50p 379.00p 373.00p 373.00p 298893
01/01/2026 374.50p 377.50p 374.50p 375.50p 206601
31/12/2025 374.50p 377.50p 374.50p 375.50p 206601
30/12/2025 376.50p 379.00p 375.00p 377.00p 936060
29/12/2025 375.50p 379.00p 375.50p 377.00p 518674
26/12/2025 378.00p 378.00p 376.00p 376.00p 138789
25/12/2025 378.00p 378.00p 376.00p 376.00p 138789
24/12/2025 378.00p 378.00p 376.00p 376.00p 138789
23/12/2025 377.00p 379.50p 375.50p 378.00p 1237680
22/12/2025 373.00p 378.50p 373.00p 378.00p 859107
19/12/2025 375.50p 378.50p 373.42p 375.00p 3686584
18/12/2025 375.00p 375.50p 371.50p 374.50p 813454
17/12/2025 376.00p 379.00p 375.50p 376.00p 670678
16/12/2025 375.50p 378.40p 371.50p 371.50p 683537
15/12/2025 376.00p 380.00p 375.00p 378.50p 625590
12/12/2025 375.50p 377.50p 375.50p 376.50p 618230
11/12/2025 373.50p 378.00p 372.50p 376.50p 525287
10/12/2025 378.50p 379.50p 374.50p 374.50p 755358
09/12/2025 381.50p 383.00p 379.00p 379.00p 840146
08/12/2025 382.00p 385.00p 380.50p 380.50p 701174
05/12/2025 381.50p 384.50p 381.00p 383.00p 629676
04/12/2025 382.50p 383.50p 379.50p 380.50p 641681
03/12/2025 387.00p 389.35p 381.00p 383.00p 835776
02/12/2025 389.00p 390.00p 386.00p 387.50p 684688
01/12/2025 392.00p 393.84p 389.50p 390.50p 759311
28/11/2025 393.00p 396.00p 392.36p 393.50p 549471
27/11/2025 393.00p 396.00p 393.00p 393.50p 521015
26/11/2025 393.50p 397.03p 393.50p 397.00p 843528
25/11/2025 386.00p 392.24p 385.50p 390.00p 1016358
24/11/2025 383.00p 388.00p 382.50p 386.00p 1400997
21/11/2025 379.50p 383.00p 379.00p 382.00p 1241455
20/11/2025 379.50p 386.30p 379.50p 384.00p 1313943
19/11/2025 373.50p 380.00p 373.50p 377.50p 2017248
18/11/2025 372.00p 375.00p 369.50p 374.00p 921618
17/11/2025 375.00p 376.50p 371.00p 376.00p 1033510
14/11/2025 370.50p 374.50p 369.01p 374.50p 1072579
13/11/2025 373.50p 376.28p 373.00p 375.00p 1611440
12/11/2025 370.00p 377.00p 370.00p 375.00p 1342856
11/11/2025 361.50p 369.50p 360.74p 368.00p 1157944
10/11/2025 358.50p 362.44p 356.62p 361.00p 1409263
07/11/2025 358.50p 361.00p 352.31p 355.00p 1192662
06/11/2025 360.00p 361.50p 357.94p 360.00p 2361434
05/11/2025 358.00p 360.50p 356.10p 360.00p 2429879
04/11/2025 357.00p 360.69p 353.50p 360.50p 1924174
03/11/2025 359.00p 361.00p 354.50p 358.00p 1107084
31/10/2025 361.50p 361.50p 357.96p 359.50p 746484
30/10/2025 360.00p 362.00p 356.46p 362.00p 1247542
29/10/2025 359.00p 362.00p 358.85p 362.00p 1065862
28/10/2025 355.50p 361.00p 355.50p 360.00p 1468102

*Close Price adjusted for both dividends and splits