Polar Capital Global Financials Trust (PCFT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2024 189.00p 189.80p 187.00p 189.60p 156288
23/12/2024 191.00p 192.00p 188.58p 189.20p 136927
20/12/2024 187.60p 190.00p 186.36p 190.00p 700053
19/12/2024 189.00p 190.14p 186.20p 188.60p 607523
18/12/2024 189.40p 194.80p 189.40p 190.80p 439217
17/12/2024 191.40p 195.00p 191.00p 191.00p 732951
16/12/2024 198.00p 198.00p 190.20p 193.60p 620514
13/12/2024 194.60p 195.75p 193.40p 194.00p 892216
12/12/2024 193.60p 196.15p 192.80p 194.40p 378777
11/12/2024 198.00p 198.00p 192.00p 193.60p 482122
10/12/2024 193.00p 197.40p 193.00p 195.60p 457004
09/12/2024 196.20p 197.20p 194.10p 196.20p 473867
06/12/2024 196.00p 197.80p 196.00p 196.20p 221884
05/12/2024 198.40p 199.60p 195.91p 196.40p 694705
04/12/2024 199.00p 200.50p 197.00p 197.20p 551398
03/12/2024 196.60p 201.01p 195.80p 199.00p 901671
02/12/2024 196.00p 198.23p 195.92p 197.40p 543057
29/11/2024 197.00p 197.00p 194.82p 196.20p 374558
28/11/2024 195.80p 197.00p 194.07p 196.20p 560854
27/11/2024 195.80p 196.60p 194.02p 195.60p 717680
26/11/2024 194.00p 196.00p 193.70p 194.40p 958625
25/11/2024 195.00p 195.80p 192.60p 194.80p 659226
22/11/2024 191.80p 193.40p 191.16p 192.60p 472330
21/11/2024 190.00p 191.60p 188.94p 191.00p 788549
20/11/2024 190.20p 192.80p 189.40p 190.00p 1635161
19/11/2024 193.20p 193.20p 189.60p 192.00p 261159
18/11/2024 190.20p 192.00p 188.95p 192.00p 939677
15/11/2024 189.20p 192.80p 188.94p 191.60p 487932
14/11/2024 191.60p 193.20p 190.60p 191.20p 588072
13/11/2024 191.40p 191.40p 190.07p 191.20p 385153
12/11/2024 191.20p 192.20p 189.60p 190.80p 382056
11/11/2024 189.80p 191.00p 187.60p 191.00p 1089700
08/11/2024 185.40p 189.34p 185.40p 187.60p 213158
07/11/2024 187.60p 190.40p 187.60p 188.20p 626950
06/11/2024 186.00p 190.20p 184.00p 186.40p 1035685
05/11/2024 185.00p 185.00p 180.09p 180.20p 309471
04/11/2024 184.80p 184.80p 180.60p 181.20p 347993
01/11/2024 181.60p 182.80p 181.40p 181.80p 415525
31/10/2024 179.20p 183.60p 179.20p 181.40p 245696
30/10/2024 181.60p 183.40p 180.20p 180.60p 547552
29/10/2024 185.00p 185.00p 180.00p 180.40p 562708
28/10/2024 183.00p 184.60p 182.40p 182.40p 475530
25/10/2024 182.40p 183.80p 182.30p 183.80p 391481
24/10/2024 179.80p 183.23p 179.38p 180.20p 698112
23/10/2024 180.00p 181.80p 180.00p 180.20p 202558
22/10/2024 180.60p 182.00p 180.12p 181.20p 385678
21/10/2024 181.00p 183.20p 180.80p 181.80p 605957
18/10/2024 180.80p 182.60p 178.45p 182.60p 440734
17/10/2024 180.80p 182.20p 179.80p 182.00p 549760
16/10/2024 182.00p 182.00p 179.20p 179.80p 302552
15/10/2024 179.40p 180.40p 176.80p 179.60p 1248828
14/10/2024 178.80p 179.74p 177.10p 179.20p 476989
11/10/2024 176.20p 180.00p 176.20p 178.80p 202507
10/10/2024 176.60p 178.20p 176.60p 178.00p 789321
09/10/2024 177.00p 177.40p 174.81p 176.80p 286769
08/10/2024 175.20p 176.60p 173.40p 176.20p 572683
07/10/2024 178.20p 179.60p 176.20p 177.60p 502373
04/10/2024 175.20p 178.20p 175.20p 177.20p 876771
03/10/2024 176.40p 178.20p 174.00p 176.60p 337412
02/10/2024 176.00p 176.60p 174.20p 176.60p 368617
01/10/2024 174.80p 177.00p 174.80p 176.00p 705739
30/09/2024 175.60p 177.00p 175.20p 176.80p 874327
27/09/2024 173.00p 177.00p 173.00p 177.00p 603755
26/09/2024 174.80p 176.40p 174.00p 175.60p 713572
25/09/2024 172.00p 175.00p 172.00p 174.00p 841320
24/09/2024 175.00p 176.20p 174.60p 175.20p 308978
23/09/2024 174.20p 176.40p 174.20p 176.00p 327377
20/09/2024 175.20p 176.80p 174.80p 176.00p 807040
19/09/2024 176.80p 177.60p 176.30p 176.20p 582059
18/09/2024 176.20p 177.60p 175.47p 176.20p 430159
17/09/2024 172.80p 178.00p 172.80p 175.80p 273633
16/09/2024 171.40p 176.00p 171.40p 175.40p 225299
13/09/2024 172.60p 175.40p 172.06p 175.00p 196617
12/09/2024 172.80p 174.78p 172.20p 173.80p 503784
11/09/2024 173.20p 173.20p 171.60p 172.40p 1853949
10/09/2024 174.00p 175.10p 173.80p 174.00p 635701
09/09/2024 172.00p 174.80p 172.00p 174.00p 1327430
06/09/2024 173.00p 173.86p 172.00p 172.80p 527132
05/09/2024 174.00p 176.51p 173.60p 174.60p 295048
04/09/2024 173.20p 176.60p 171.60p 175.80p 493779
03/09/2024 174.40p 176.87p 173.71p 175.60p 974970
02/09/2024 176.20p 176.21p 175.00p 175.80p 432225
30/08/2024 176.20p 177.00p 174.26p 176.00p 305531
29/08/2024 176.00p 176.00p 173.53p 175.00p 944052
28/08/2024 174.00p 176.17p 174.00p 175.60p 492952
27/08/2024 174.40p 176.60p 173.80p 175.20p 350163
23/08/2024 177.00p 177.00p 173.50p 174.60p 134077
22/08/2024 180.00p 180.00p 174.00p 174.80p 180579
21/08/2024 176.40p 177.20p 176.40p 177.00p 6874332
20/08/2024 175.60p 176.40p 170.80p 176.20p 1272806
19/08/2024 170.60p 175.60p 170.60p 173.80p 189843
16/08/2024 170.40p 175.80p 170.40p 173.80p 233884
15/08/2024 170.80p 175.29p 169.56p 172.40p 275446
14/08/2024 170.00p 171.86p 168.30p 170.80p 1616301
13/08/2024 169.80p 172.00p 168.55p 169.60p 571757
12/08/2024 170.00p 170.80p 167.20p 170.20p 456859
09/08/2024 167.00p 170.20p 166.46p 168.80p 689436
08/08/2024 166.00p 169.60p 166.00p 169.00p 65480
07/08/2024 166.60p 170.40p 164.67p 168.00p 134876
06/08/2024 164.40p 166.29p 163.39p 165.20p 295706
05/08/2024 171.80p 171.80p 161.40p 162.80p 1575643
02/08/2024 172.80p 173.00p 170.00p 170.00p 684306
01/08/2024 174.20p 176.60p 171.20p 174.00p 775592
31/07/2024 176.40p 176.60p 174.97p 176.40p 265154
30/07/2024 173.20p 176.80p 170.60p 175.80p 408403
29/07/2024 173.80p 174.40p 172.84p 174.00p 522684
26/07/2024 174.20p 174.40p 169.20p 173.60p 426842
25/07/2024 171.20p 171.40p 170.40p 171.20p 379733
24/07/2024 174.20p 174.20p 170.81p 172.20p 496432
23/07/2024 171.40p 173.60p 169.60p 173.60p 447681
22/07/2024 172.20p 172.20p 170.00p 172.00p 641196
19/07/2024 170.40p 172.20p 168.40p 172.20p 227625
18/07/2024 168.60p 173.20p 168.47p 172.40p 1149103
17/07/2024 170.00p 172.60p 168.40p 172.00p 448209
16/07/2024 169.40p 172.16p 169.00p 171.20p 279097
15/07/2024 168.80p 170.00p 167.60p 170.00p 389526
12/07/2024 168.20p 169.91p 168.20p 169.60p 231964
11/07/2024 170.00p 170.60p 168.80p 170.00p 387222
10/07/2024 169.80p 172.60p 168.40p 169.60p 450580
09/07/2024 168.80p 170.40p 168.40p 169.40p 246550
08/07/2024 168.80p 170.85p 167.20p 169.20p 1908478
05/07/2024 168.60p 169.50p 168.00p 168.40p 274532
04/07/2024 169.00p 169.00p 167.60p 168.20p 112148
03/07/2024 167.80p 169.20p 166.00p 168.80p 547250
02/07/2024 167.40p 168.14p 166.68p 167.60p 149356
01/07/2024 167.00p 169.00p 164.20p 168.00p 405564
28/06/2024 166.40p 167.80p 166.40p 167.40p 452406
27/06/2024 167.00p 168.60p 164.60p 167.60p 538039
26/06/2024 167.80p 168.07p 167.00p 168.00p 565012
25/06/2024 166.40p 168.76p 166.40p 167.60p 470059
24/06/2024 166.60p 167.82p 164.80p 167.40p 857471
21/06/2024 165.20p 168.10p 165.20p 166.40p 531825
20/06/2024 165.60p 168.30p 164.40p 166.00p 352261
19/06/2024 163.80p 166.00p 163.80p 165.00p 385851
18/06/2024 165.60p 167.22p 163.40p 166.60p 581212
17/06/2024 164.80p 165.74p 163.40p 163.80p 359118
14/06/2024 166.00p 166.80p 163.00p 164.40p 185540
13/06/2024 164.40p 166.44p 164.00p 164.40p 150555
12/06/2024 167.00p 167.60p 164.80p 166.60p 388391
11/06/2024 168.60p 168.60p 164.80p 166.80p 167642
10/06/2024 167.00p 167.60p 166.00p 167.60p 266746
07/06/2024 166.40p 168.00p 165.60p 167.40p 541526
06/06/2024 165.00p 168.20p 165.00p 167.40p 675490
05/06/2024 166.00p 169.75p 166.00p 167.20p 594386
04/06/2024 167.00p 168.56p 167.00p 167.80p 422241
03/06/2024 170.00p 172.00p 169.00p 169.80p 276913
31/05/2024 168.00p 169.62p 166.96p 168.80p 352667
30/05/2024 167.00p 169.40p 167.00p 168.00p 93827
29/05/2024 167.20p 169.24p 167.00p 167.80p 291719
28/05/2024 173.00p 173.00p 167.40p 169.20p 249846
24/05/2024 168.00p 170.00p 167.20p 169.60p 1835381
23/05/2024 166.00p 170.71p 166.00p 169.40p 436996
22/05/2024 169.00p 171.60p 167.12p 170.00p 259470
21/05/2024 166.00p 171.00p 166.00p 169.80p 257512
20/05/2024 169.00p 171.80p 168.00p 170.00p 205358
17/05/2024 169.40p 170.73p 167.00p 170.20p 324655
16/05/2024 168.80p 170.80p 166.80p 169.40p 282265
15/05/2024 167.60p 171.40p 166.20p 168.60p 452876
14/05/2024 170.00p 170.00p 168.00p 169.00p 862722
13/05/2024 168.80p 170.61p 164.20p 169.60p 391914
10/05/2024 170.00p 170.00p 168.11p 169.00p 394823
09/05/2024 169.00p 169.00p 164.80p 168.00p 356612
08/05/2024 163.00p 168.20p 163.00p 167.00p 168984
07/05/2024 164.60p 168.20p 163.40p 166.60p 353088
03/05/2024 163.80p 165.40p 161.75p 165.00p 382802
02/05/2024 160.80p 165.00p 160.80p 164.00p 318138
01/05/2024 162.80p 165.20p 161.73p 163.00p 306061
30/04/2024 162.80p 165.40p 162.80p 163.80p 1173673
29/04/2024 165.00p 165.00p 162.40p 164.40p 602322
26/04/2024 164.40p 164.50p 162.80p 164.00p 322914
25/04/2024 164.60p 164.80p 162.00p 164.00p 462043
24/04/2024 164.20p 165.86p 162.87p 164.40p 1098663
23/04/2024 162.00p 165.20p 161.80p 165.00p 370946
22/04/2024 160.80p 163.00p 159.78p 162.20p 778013
19/04/2024 161.60p 161.60p 158.02p 161.00p 1435857
18/04/2024 157.40p 161.20p 157.40p 160.20p 373286
17/04/2024 159.00p 161.20p 158.58p 160.00p 1274111
16/04/2024 160.40p 161.47p 158.60p 159.20p 970506
15/04/2024 161.40p 162.80p 159.40p 162.20p 702935
12/04/2024 160.20p 163.51p 160.20p 162.00p 389152
11/04/2024 162.00p 164.60p 160.40p 162.80p 461677
10/04/2024 163.00p 163.60p 161.60p 162.80p 239034
09/04/2024 163.00p 165.40p 162.42p 163.80p 549919
08/04/2024 163.00p 164.80p 162.50p 163.80p 520588
05/04/2024 163.00p 164.80p 162.00p 163.00p 263774
04/04/2024 161.20p 166.00p 161.20p 164.20p 873668
03/04/2024 162.20p 164.68p 162.20p 163.60p 262836
02/04/2024 165.20p 165.20p 163.00p 163.80p 418174
28/03/2024 162.60p 165.00p 162.52p 164.20p 1162629
27/03/2024 163.80p 164.24p 161.60p 163.20p 543333
26/03/2024 162.00p 164.80p 160.72p 163.00p 804520
25/03/2024 163.00p 163.40p 160.74p 162.80p 704578
22/03/2024 163.60p 164.31p 163.40p 163.40p 2065846
21/03/2024 161.00p 163.70p 159.90p 163.40p 505400
20/03/2024 160.00p 160.40p 160.00p 160.60p 466002
19/03/2024 160.00p 160.60p 158.72p 160.40p 1505530
18/03/2024 160.20p 160.80p 158.94p 160.20p 1271404
15/03/2024 160.40p 160.40p 159.76p 160.20p 941450
14/03/2024 158.80p 160.40p 158.60p 160.40p 2039372
13/03/2024 159.20p 160.20p 156.00p 159.00p 1221796

*Close Price adjusted for both dividends and splits