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
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
12/03/2024 159.60p 160.80p 158.96p 159.00p 896333
11/03/2024 156.00p 159.00p 155.20p 158.40p 1374549
08/03/2024 158.40p 159.51p 157.89p 159.00p 799318
07/03/2024 158.80p 159.00p 157.40p 158.40p 424279
06/03/2024 158.40p 159.09p 157.80p 158.80p 619297
05/03/2024 158.60p 158.60p 157.40p 158.40p 713154
04/03/2024 157.60p 158.80p 157.04p 158.60p 703252
01/03/2024 157.60p 158.60p 156.45p 158.00p 345128
29/02/2024 153.60p 157.80p 153.60p 157.60p 1443180
28/02/2024 156.00p 157.07p 155.61p 157.00p 385759
27/02/2024 156.40p 156.60p 155.00p 156.20p 436347
26/02/2024 154.80p 157.20p 154.80p 156.40p 600553
23/02/2024 155.40p 156.42p 154.37p 156.00p 922452
22/02/2024 154.00p 156.00p 153.44p 155.60p 747886
21/02/2024 154.00p 154.40p 153.30p 154.20p 3538099
20/02/2024 154.00p 154.55p 153.54p 154.40p 558212
19/02/2024 152.60p 156.00p 152.00p 156.00p 428052
16/02/2024 153.00p 156.20p 153.00p 156.20p 356557
15/02/2024 152.20p 154.60p 151.33p 154.60p 511755
14/02/2024 150.40p 153.05p 150.40p 152.40p 550660
13/02/2024 151.40p 152.07p 150.00p 151.20p 297366
12/02/2024 151.20p 152.60p 150.60p 152.60p 495657
09/02/2024 151.20p 152.09p 150.60p 151.00p 434681
08/02/2024 151.00p 152.18p 149.60p 150.00p 2990521
07/02/2024 148.40p 151.00p 148.40p 150.80p 291553
06/02/2024 150.40p 151.36p 150.01p 150.80p 907793
05/02/2024 150.00p 153.20p 149.20p 150.00p 7264525
02/02/2024 150.00p 151.50p 149.60p 150.00p 881141
01/02/2024 152.60p 152.60p 149.00p 150.40p 444336
31/01/2024 151.40p 154.00p 151.04p 153.00p 275329
30/01/2024 152.00p 152.60p 149.64p 152.60p 284640
29/01/2024 149.80p 151.00p 148.76p 151.00p 348564
26/01/2024 149.00p 150.80p 148.20p 150.20p 786255
25/01/2024 148.00p 150.60p 148.00p 150.60p 252655
24/01/2024 150.00p 150.80p 149.30p 150.20p 769135
23/01/2024 148.20p 150.20p 148.20p 149.80p 698672
22/01/2024 148.80p 150.80p 146.82p 149.60p 1403961
19/01/2024 146.20p 149.60p 146.20p 147.80p 666814
18/01/2024 147.20p 148.26p 146.10p 146.80p 1738521
17/01/2024 147.80p 148.80p 145.20p 147.00p 473463
16/01/2024 148.00p 151.46p 147.50p 148.40p 2515343
15/01/2024 148.00p 151.80p 148.00p 149.40p 415241
12/01/2024 149.40p 150.22p 148.93p 149.00p 179978
11/01/2024 150.40p 150.60p 148.56p 148.80p 291421
10/01/2024 149.20p 150.60p 148.00p 150.60p 866304
09/01/2024 149.40p 149.69p 148.20p 148.90p 154044
08/01/2024 149.40p 149.60p 147.60p 148.60p 392250
05/01/2024 149.00p 149.00p 147.00p 148.80p 168730
04/01/2024 148.60p 150.20p 147.00p 148.80p 422521
03/01/2024 149.60p 150.40p 148.80p 150.40p 253310
02/01/2024 148.60p 151.00p 148.00p 151.00p 466057
29/12/2023 149.40p 149.67p 147.82p 149.40p 96639
28/12/2023 149.00p 150.20p 148.40p 148.60p 223081
27/12/2023 149.40p 149.80p 146.40p 148.40p 325059
22/12/2023 148.00p 148.99p 146.64p 148.00p 352655
21/12/2023 146.40p 148.02p 144.90p 147.80p 1417131
20/12/2023 147.80p 147.80p 145.70p 147.00p 551311
19/12/2023 145.60p 146.60p 144.00p 145.40p 1036939
18/12/2023 144.60p 146.20p 144.60p 146.20p 482176
15/12/2023 147.80p 148.20p 144.40p 148.20p 797885
14/12/2023 145.00p 145.80p 143.90p 144.40p 547073
13/12/2023 142.00p 143.77p 141.82p 143.40p 312824
12/12/2023 140.20p 142.83p 140.20p 142.80p 586691
11/12/2023 139.60p 142.22p 139.60p 141.80p 543278
08/12/2023 141.60p 141.60p 139.78p 140.80p 512353
07/12/2023 140.40p 140.80p 139.20p 140.40p 311383
06/12/2023 140.00p 142.00p 139.88p 142.00p 561641
05/12/2023 139.20p 140.80p 139.08p 140.60p 402328
04/12/2023 139.20p 140.20p 138.20p 139.80p 808623
01/12/2023 139.60p 140.00p 138.55p 139.40p 1543744
30/11/2023 138.80p 139.00p 138.00p 138.80p 482151
29/11/2023 137.80p 138.40p 137.62p 138.20p 336791
28/11/2023 136.80p 139.20p 136.80p 138.20p 611487
27/11/2023 137.00p 138.48p 137.00p 138.40p 340139
24/11/2023 137.80p 138.40p 136.72p 138.20p 402597
23/11/2023 137.40p 139.00p 136.30p 137.00p 233465
22/11/2023 137.60p 138.60p 137.00p 138.20p 706055
21/11/2023 138.00p 138.36p 137.40p 138.00p 397903
20/11/2023 137.80p 138.60p 137.02p 138.60p 3149419
17/11/2023 136.60p 138.40p 136.60p 138.20p 688994
16/11/2023 137.80p 138.01p 137.11p 137.20p 345221
15/11/2023 135.80p 138.20p 135.53p 138.20p 541732
14/11/2023 135.20p 136.60p 133.63p 136.00p 1357998
13/11/2023 134.00p 135.60p 133.98p 135.60p 453852
10/11/2023 133.00p 135.00p 132.69p 134.60p 1062296
09/11/2023 133.80p 134.80p 133.11p 134.80p 1526266
08/11/2023 133.40p 134.20p 133.03p 133.80p 262349
07/11/2023 134.40p 134.80p 133.10p 134.40p 528697
06/11/2023 134.40p 134.46p 132.80p 133.60p 548963
03/11/2023 130.40p 134.60p 130.40p 134.40p 252018
02/11/2023 132.60p 133.24p 131.00p 133.20p 656925
01/11/2023 131.00p 132.20p 130.56p 132.00p 217890
31/10/2023 130.80p 131.80p 130.79p 131.00p 495788
30/10/2023 131.40p 132.60p 130.80p 130.80p 520913
27/10/2023 131.60p 132.05p 130.91p 131.00p 448606
26/10/2023 132.00p 132.46p 131.40p 131.60p 336410
25/10/2023 133.00p 133.60p 132.40p 133.00p 790957
24/10/2023 133.00p 133.70p 133.00p 133.40p 288569
23/10/2023 133.00p 135.52p 133.00p 133.40p 361566
20/10/2023 136.20p 136.44p 134.80p 135.00p 1563213
19/10/2023 136.40p 137.24p 136.00p 136.40p 279143
18/10/2023 137.20p 138.31p 136.80p 138.20p 498517
17/10/2023 138.60p 138.60p 136.00p 137.80p 750704
16/10/2023 137.80p 138.20p 136.67p 137.60p 322928
13/10/2023 137.00p 138.20p 136.41p 138.00p 649110
12/10/2023 138.40p 138.40p 137.00p 138.00p 1180602
11/10/2023 137.20p 138.39p 137.00p 137.20p 2665802
10/10/2023 138.40p 138.80p 137.00p 138.20p 763630
09/10/2023 136.40p 138.04p 136.20p 136.80p 713578
06/10/2023 138.00p 138.66p 137.00p 137.00p 391142
05/10/2023 137.00p 138.40p 136.60p 136.60p 305383
04/10/2023 137.20p 137.50p 136.40p 136.40p 374416
03/10/2023 138.00p 139.23p 137.39p 138.00p 600180
02/10/2023 139.60p 141.20p 138.80p 138.80p 377036
29/09/2023 141.00p 141.20p 139.67p 140.20p 720131
28/09/2023 140.40p 142.40p 138.80p 139.80p 1003355
27/09/2023 140.00p 141.00p 139.56p 140.40p 275528
26/09/2023 140.40p 141.20p 139.90p 141.20p 455033
25/09/2023 141.40p 142.00p 140.00p 140.40p 391598
22/09/2023 142.40p 142.40p 141.00p 141.00p 482710
21/09/2023 141.00p 142.80p 140.50p 141.40p 2620931
20/09/2023 141.20p 142.80p 141.00p 142.20p 1474747
19/09/2023 140.80p 142.80p 140.68p 142.20p 540395
18/09/2023 142.60p 142.81p 140.00p 140.00p 163420
15/09/2023 141.20p 143.20p 139.47p 142.60p 1012249
14/09/2023 138.80p 141.40p 138.80p 141.20p 371493
13/09/2023 138.80p 140.00p 138.43p 139.80p 405468
12/09/2023 138.20p 139.60p 138.01p 139.20p 403425
11/09/2023 138.40p 138.40p 137.03p 138.00p 471503
08/09/2023 137.60p 137.80p 136.80p 137.80p 632762
07/09/2023 137.00p 137.80p 136.70p 137.80p 505570
06/09/2023 136.20p 137.60p 136.00p 137.20p 288882
05/09/2023 137.60p 138.60p 136.40p 137.60p 463616
04/09/2023 138.60p 138.60p 136.59p 138.60p 522010
01/09/2023 138.00p 138.20p 136.69p 138.00p 555018
31/08/2023 137.20p 138.20p 135.54p 138.20p 383656
30/08/2023 137.80p 139.40p 136.55p 138.00p 479151
29/08/2023 133.60p 138.80p 133.60p 138.00p 448142
25/08/2023 135.80p 136.40p 134.40p 135.80p 456139
24/08/2023 136.20p 137.20p 135.60p 136.20p 621781
23/08/2023 135.00p 137.20p 133.96p 135.80p 1091297
22/08/2023 134.40p 136.40p 133.60p 135.00p 578920
21/08/2023 136.00p 136.48p 134.20p 134.20p 192044
18/08/2023 135.80p 136.04p 135.00p 135.00p 457305
17/08/2023 135.80p 138.00p 135.60p 136.00p 1200583
16/08/2023 138.00p 138.80p 136.59p 138.00p 1552670
15/08/2023 139.40p 140.20p 138.00p 138.00p 739381

*Close Price adjusted for both dividends and splits