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
14/07/2025 210.00p 211.69p 209.50p 211.50p 226298
11/07/2025 210.50p 211.00p 209.50p 210.50p 220507
10/07/2025 211.00p 211.69p 210.00p 210.00p 200978
09/07/2025 210.50p 212.00p 210.00p 210.50p 258246
08/07/2025 211.00p 212.00p 210.45p 210.50p 720349
07/07/2025 208.00p 211.69p 207.98p 210.00p 707556
04/07/2025 208.50p 209.00p 208.00p 208.50p 650510
03/07/2025 208.50p 209.50p 207.50p 209.00p 926876
02/07/2025 206.50p 209.00p 206.50p 207.00p 574299
01/07/2025 208.50p 209.66p 207.00p 208.00p 218761
30/06/2025 206.50p 210.00p 206.50p 207.00p 592067
27/06/2025 209.50p 209.97p 206.50p 206.50p 3561043
26/06/2025 206.50p 209.00p 205.80p 207.50p 330962
25/06/2025 206.50p 209.50p 205.81p 208.00p 242776
24/06/2025 205.50p 209.43p 202.00p 205.50p 136054560
23/06/2025 200.00p 205.00p 199.08p 199.20p 201958
20/06/2025 203.50p 207.50p 200.00p 200.00p 364662
19/06/2025 202.50p 204.20p 200.13p 203.00p 568837
18/06/2025 200.50p 203.00p 200.50p 202.00p 225671
17/06/2025 202.00p 206.00p 200.00p 200.00p 260072
16/06/2025 202.00p 208.00p 202.00p 204.00p 360163
13/06/2025 205.50p 207.00p 201.00p 203.00p 543384
12/06/2025 208.50p 210.00p 206.50p 207.50p 195527
11/06/2025 209.00p 210.82p 209.00p 209.00p 284862
10/06/2025 210.00p 211.00p 207.36p 209.00p 1068377
09/06/2025 210.00p 210.00p 205.50p 209.50p 364986
06/06/2025 207.00p 210.00p 205.67p 210.00p 374362
05/06/2025 207.00p 208.58p 205.50p 207.50p 161045
04/06/2025 208.00p 209.00p 206.50p 209.00p 232859
03/06/2025 206.00p 209.50p 204.65p 207.00p 341833
02/06/2025 207.50p 208.00p 205.50p 206.50p 259310
30/05/2025 208.50p 209.50p 206.50p 206.50p 268796
29/05/2025 207.50p 209.50p 205.16p 207.00p 439888
28/05/2025 207.00p 209.00p 205.00p 207.00p 2787377
27/05/2025 204.50p 207.00p 200.00p 206.00p 862639
23/05/2025 205.00p 207.50p 201.50p 203.00p 2088540
22/05/2025 206.00p 206.64p 204.10p 205.00p 306321
21/05/2025 208.50p 209.00p 207.00p 207.50p 375551
20/05/2025 208.00p 210.50p 207.50p 209.50p 305649
19/05/2025 203.00p 208.98p 200.50p 208.00p 902907
16/05/2025 206.00p 207.50p 206.00p 207.00p 423917
15/05/2025 208.00p 208.00p 204.00p 206.00p 623317
14/05/2025 206.00p 208.00p 204.00p 206.50p 550627
13/05/2025 203.50p 206.00p 200.00p 204.50p 1581960
12/05/2025 201.00p 206.48p 197.20p 204.00p 417568
09/05/2025 200.00p 201.00p 197.80p 200.50p 309907
08/05/2025 198.40p 201.50p 198.30p 200.00p 225737
07/05/2025 198.40p 199.80p 195.60p 199.80p 304293
06/05/2025 198.40p 198.80p 194.40p 198.80p 230480
02/05/2025 195.40p 198.40p 194.00p 197.40p 378357
01/05/2025 194.00p 195.60p 193.00p 195.20p 487603
30/04/2025 195.60p 195.60p 190.20p 194.40p 222973
29/04/2025 193.00p 194.20p 192.36p 194.20p 194116
28/04/2025 194.00p 195.70p 192.50p 194.00p 275022
25/04/2025 193.80p 193.80p 191.90p 193.80p 171028
24/04/2025 192.20p 193.59p 190.80p 192.60p 325027
23/04/2025 191.80p 194.00p 188.00p 193.20p 447920
22/04/2025 189.00p 189.00p 183.00p 188.00p 261409
17/04/2025 186.00p 189.40p 185.30p 188.00p 101170
16/04/2025 186.20p 189.40p 186.20p 188.40p 423948
15/04/2025 185.20p 191.60p 185.20p 189.40p 157958
14/04/2025 185.60p 189.20p 185.60p 187.80p 298687
11/04/2025 185.60p 189.41p 183.00p 183.80p 744359
10/04/2025 180.40p 191.37p 178.58p 185.00p 360689
09/04/2025 177.60p 178.83p 173.63p 177.40p 339013
08/04/2025 180.80p 185.00p 177.16p 182.20p 544360
07/04/2025 178.80p 181.20p 169.94p 177.20p 480247
04/04/2025 189.20p 193.40p 178.50p 182.00p 975862
03/04/2025 192.00p 194.00p 189.20p 190.40p 544106
02/04/2025 198.40p 199.40p 196.20p 198.80p 230007
01/04/2025 198.00p 199.00p 196.40p 199.00p 471752
31/03/2025 197.00p 197.40p 194.70p 197.00p 433443
28/03/2025 198.40p 201.50p 197.80p 199.00p 425070
27/03/2025 200.50p 201.33p 199.40p 200.50p 423993
26/03/2025 200.00p 202.00p 198.40p 201.00p 818251
25/03/2025 198.60p 199.60p 197.00p 199.60p 350573
24/03/2025 197.60p 198.60p 196.20p 198.00p 705313
21/03/2025 196.20p 197.60p 196.09p 196.20p 1410960
20/03/2025 196.40p 197.60p 195.50p 197.00p 1003185
19/03/2025 194.60p 196.20p 194.60p 195.60p 496397
18/03/2025 194.40p 196.55p 193.93p 195.00p 633217
17/03/2025 193.00p 195.00p 192.40p 194.00p 460201
14/03/2025 191.40p 193.40p 191.40p 192.40p 426266
13/03/2025 192.00p 192.11p 191.00p 191.00p 746007
12/03/2025 191.20p 194.60p 190.50p 191.80p 1439804
11/03/2025 194.20p 196.40p 190.60p 190.80p 1363232
10/03/2025 196.40p 198.00p 193.60p 194.00p 869376
07/03/2025 199.40p 201.50p 196.60p 196.80p 463081
06/03/2025 198.00p 200.67p 198.00p 200.50p 403290
05/03/2025 200.50p 203.00p 198.20p 199.20p 550014
04/03/2025 204.00p 205.00p 198.40p 200.00p 625251
03/03/2025 204.50p 206.50p 202.26p 206.50p 356502
28/02/2025 201.50p 205.00p 201.50p 203.50p 564535
27/02/2025 204.00p 206.00p 202.16p 206.00p 526922
26/02/2025 204.00p 206.81p 202.00p 204.00p 882535
25/02/2025 203.50p 204.00p 201.50p 201.50p 288689
24/02/2025 206.00p 206.87p 202.50p 202.50p 595229
21/02/2025 206.00p 207.00p 205.00p 206.00p 270655
20/02/2025 205.50p 207.90p 205.50p 206.00p 597820
19/02/2025 208.00p 209.00p 207.25p 208.00p 454625
18/02/2025 207.50p 208.00p 206.50p 207.00p 313843
17/02/2025 208.00p 208.00p 206.00p 208.00p 619450
14/02/2025 207.00p 208.00p 206.00p 207.00p 857551
13/02/2025 208.50p 208.50p 205.95p 206.50p 1690587
12/02/2025 206.50p 208.38p 206.00p 206.00p 590839
11/02/2025 207.00p 208.50p 206.00p 206.50p 508211
10/02/2025 204.50p 208.50p 203.50p 207.50p 581894
07/02/2025 206.00p 207.61p 204.60p 206.50p 397980
06/02/2025 204.50p 207.50p 203.82p 207.00p 480879
05/02/2025 204.00p 206.00p 202.55p 206.00p 333124
04/02/2025 204.00p 205.50p 203.50p 204.50p 471201
03/02/2025 204.00p 206.00p 201.00p 204.50p 886489
31/01/2025 205.00p 208.50p 204.50p 207.50p 440674
30/01/2025 203.50p 206.50p 203.31p 206.00p 584029
29/01/2025 203.50p 208.00p 201.00p 204.50p 8718839
28/01/2025 202.50p 203.98p 200.00p 203.50p 371833
27/01/2025 201.00p 202.50p 199.55p 200.00p 987997
24/01/2025 201.50p 202.98p 200.92p 201.00p 613286
23/01/2025 201.00p 203.52p 201.00p 202.00p 674021
22/01/2025 202.00p 204.50p 200.50p 202.00p 629242
21/01/2025 201.00p 203.00p 196.20p 201.50p 474797
20/01/2025 202.50p 203.35p 199.95p 200.00p 467120
17/01/2025 197.00p 202.50p 197.00p 201.00p 1489806
16/01/2025 198.20p 201.98p 198.00p 201.00p 1722091
15/01/2025 196.00p 198.60p 192.45p 198.60p 1216459
14/01/2025 195.00p 195.40p 192.00p 194.80p 438442
13/01/2025 190.00p 193.80p 190.00p 192.60p 296450
10/01/2025 191.60p 195.40p 191.40p 191.80p 538926
09/01/2025 192.80p 196.00p 191.00p 194.60p 687997
08/01/2025 191.60p 193.80p 191.00p 192.60p 694402
07/01/2025 191.40p 192.83p 191.20p 191.60p 318875
06/01/2025 192.60p 193.80p 189.40p 192.60p 342520
03/01/2025 193.00p 194.00p 191.83p 193.00p 146032
02/01/2025 191.80p 194.00p 188.80p 193.20p 263574
31/12/2024 190.80p 191.40p 188.72p 191.40p 59098
30/12/2024 186.80p 191.40p 186.54p 189.80p 164135
27/12/2024 190.40p 191.56p 188.28p 190.20p 231492
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

*Close Price adjusted for both dividends and splits