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
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
14/08/2023 140.20p 141.80p 139.48p 140.00p 343001
11/08/2023 139.40p 144.80p 139.20p 140.40p 419419
10/08/2023 140.80p 142.30p 139.47p 140.20p 328830
09/08/2023 142.00p 143.80p 140.00p 140.20p 112281
08/08/2023 139.00p 141.64p 139.00p 140.40p 406117
07/08/2023 141.40p 142.20p 140.75p 142.20p 277206
04/08/2023 141.80p 143.20p 140.68p 143.20p 420601
03/08/2023 140.00p 142.90p 140.00p 140.20p 231595
02/08/2023 141.60p 144.80p 141.00p 143.60p 726463
01/08/2023 144.60p 145.40p 143.85p 144.80p 318125
31/07/2023 142.80p 144.80p 140.40p 144.40p 225323
28/07/2023 143.20p 144.80p 142.61p 144.00p 186639
27/07/2023 142.20p 144.20p 141.67p 143.80p 328802
26/07/2023 141.40p 142.78p 141.40p 142.60p 505884
25/07/2023 142.20p 144.30p 141.80p 143.20p 418116
24/07/2023 141.20p 143.71p 140.39p 143.40p 342299
21/07/2023 142.80p 143.87p 140.52p 143.20p 628514
20/07/2023 143.40p 144.44p 142.20p 143.60p 295912
19/07/2023 141.60p 145.00p 140.20p 145.00p 258512
18/07/2023 137.40p 140.60p 137.16p 139.80p 829601
17/07/2023 136.40p 138.40p 135.96p 138.00p 342069
14/07/2023 137.80p 138.33p 136.60p 138.20p 753372
13/07/2023 137.80p 138.00p 137.14p 137.40p 913241
12/07/2023 136.20p 138.40p 135.30p 137.40p 890097
11/07/2023 136.60p 137.00p 135.69p 136.40p 1020835
10/07/2023 135.80p 137.40p 135.06p 136.40p 851185
07/07/2023 136.00p 136.20p 135.40p 136.20p 941650
06/07/2023 137.20p 137.84p 135.80p 135.80p 569072
05/07/2023 138.20p 139.07p 137.80p 138.00p 354649
04/07/2023 138.60p 139.43p 136.63p 138.80p 237527
03/07/2023 137.80p 140.00p 137.80p 139.00p 349162
30/06/2023 137.60p 140.00p 135.63p 137.80p 283889
29/06/2023 137.40p 138.06p 135.40p 138.00p 464207
28/06/2023 134.80p 137.20p 133.47p 137.00p 1025576
27/06/2023 134.60p 135.40p 133.80p 135.40p 3180887
26/06/2023 134.00p 136.00p 133.20p 135.00p 651912
23/06/2023 135.00p 137.00p 134.80p 134.80p 839611
22/06/2023 136.20p 136.80p 135.56p 136.40p 819181
21/06/2023 136.00p 138.40p 135.80p 137.20p 472221
20/06/2023 138.00p 138.00p 135.60p 136.80p 532342
19/06/2023 137.60p 137.60p 136.60p 137.40p 480518
16/06/2023 138.60p 139.80p 136.95p 138.80p 1062786
15/06/2023 138.60p 138.80p 136.80p 137.80p 529083
14/06/2023 138.80p 139.40p 137.80p 138.80p 620497
13/06/2023 139.20p 140.57p 138.31p 139.00p 293436
12/06/2023 139.60p 140.20p 138.00p 138.60p 787671
09/06/2023 139.20p 139.40p 138.40p 138.80p 1044710
08/06/2023 139.20p 139.20p 137.60p 138.20p 1612862
07/06/2023 138.80p 139.90p 137.92p 139.00p 381702
06/06/2023 138.40p 139.76p 137.86p 139.60p 625030
05/06/2023 140.00p 140.80p 137.20p 139.60p 526703
02/06/2023 137.80p 140.20p 135.80p 140.20p 442652
01/06/2023 136.00p 136.67p 135.20p 136.20p 383237
31/05/2023 137.00p 137.60p 135.20p 135.20p 597609
30/05/2023 138.00p 140.00p 136.95p 137.60p 260319
26/05/2023 137.60p 139.20p 136.00p 138.20p 2628012
25/05/2023 137.60p 139.00p 136.96p 137.40p 906995
24/05/2023 138.20p 138.76p 137.20p 137.60p 202504
23/05/2023 139.20p 140.40p 138.63p 140.40p 237833
22/05/2023 138.60p 139.64p 137.87p 139.60p 304785
19/05/2023 138.80p 139.22p 137.75p 139.20p 180125
18/05/2023 139.00p 140.00p 137.81p 138.60p 1274701
17/05/2023 135.80p 137.00p 135.50p 136.40p 796278
16/05/2023 137.20p 137.80p 136.08p 137.00p 802779
15/05/2023 137.20p 137.40p 135.80p 136.60p 1206162
12/05/2023 136.40p 136.80p 135.56p 136.20p 963521
11/05/2023 136.00p 136.80p 135.20p 135.60p 538678
11/05/2023 136.00p 136.80p 135.20p 135.60p 538678
10/05/2023 136.40p 137.30p 135.20p 135.60p 1236269
09/05/2023 136.60p 136.60p 135.40p 135.40p 3631396
05/05/2023 136.40p 138.00p 135.78p 136.00p 6010777
04/05/2023 139.00p 140.80p 136.00p 136.80p 487795
03/05/2023 137.80p 139.28p 137.40p 138.20p 1075495
02/05/2023 139.60p 141.39p 136.44p 138.40p 903103
28/04/2023 138.60p 140.60p 138.00p 139.80p 793711
27/04/2023 139.60p 140.80p 138.20p 138.20p 1186776
26/04/2023 140.20p 140.60p 139.14p 140.00p 380278
25/04/2023 141.20p 141.40p 140.00p 141.40p 1007591
24/04/2023 140.00p 142.20p 138.40p 141.60p 653425
21/04/2023 140.00p 141.27p 139.50p 141.00p 598429
20/04/2023 140.80p 142.00p 140.12p 141.20p 372445
19/04/2023 139.40p 141.80p 138.60p 141.00p 399771
18/04/2023 139.20p 141.60p 139.20p 141.00p 224728
17/04/2023 139.60p 141.19p 138.60p 140.00p 589873
14/04/2023 137.20p 141.00p 137.20p 140.00p 346076
13/04/2023 135.00p 138.20p 135.00p 138.20p 425298
12/04/2023 135.00p 138.40p 133.20p 137.20p 521077
11/04/2023 133.40p 136.40p 133.40p 136.10p 635425
06/04/2023 134.00p 135.33p 133.73p 134.60p 755679
05/04/2023 134.60p 137.01p 133.60p 134.60p 1105148
04/04/2023 135.20p 137.52p 133.40p 135.20p 2056446
03/04/2023 136.40p 137.35p 133.85p 136.40p 974743
31/03/2023 135.00p 136.80p 132.00p 136.80p 1762583
30/03/2023 134.00p 136.80p 130.87p 135.40p 600456
29/03/2023 132.20p 135.60p 132.00p 135.00p 2108972
28/03/2023 135.60p 137.80p 133.07p 133.60p 783448
27/03/2023 135.40p 136.72p 131.20p 134.00p 743623
24/03/2023 140.00p 140.00p 130.60p 134.00p 2720947
23/03/2023 138.20p 138.60p 134.40p 137.80p 750732

*Close Price adjusted for both dividends and splits