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
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
27/10/2025 355.50p 359.30p 355.50p 357.00p 1003171
24/10/2025 350.50p 357.50p 350.34p 356.50p 1418217
23/10/2025 352.00p 353.00p 349.00p 351.50p 1728090
22/10/2025 350.00p 354.00p 350.00p 353.00p 1452063
21/10/2025 347.00p 351.00p 346.50p 351.00p 1545641
20/10/2025 343.00p 348.50p 342.00p 348.00p 1130737
17/10/2025 341.50p 343.50p 336.38p 343.50p 1405041
16/10/2025 341.50p 348.00p 341.50p 347.00p 1391697
15/10/2025 340.00p 345.64p 340.00p 344.50p 961603
14/10/2025 341.50p 343.50p 339.50p 342.00p 1490337
13/10/2025 344.00p 346.03p 341.00p 346.00p 1629166
10/10/2025 349.00p 349.50p 342.24p 346.00p 2004365
09/10/2025 345.00p 350.50p 345.00p 350.50p 1372320
08/10/2025 342.50p 347.50p 342.50p 347.50p 897871
07/10/2025 344.00p 344.50p 342.00p 344.00p 1779135
06/10/2025 341.50p 345.03p 341.50p 345.00p 1052645
03/10/2025 338.00p 344.00p 338.00p 342.00p 1634284
02/10/2025 337.50p 340.00p 336.92p 337.50p 1020327
01/10/2025 326.50p 336.50p 326.50p 336.00p 2230174
30/09/2025 326.00p 328.03p 325.00p 328.00p 2243555
29/09/2025 325.00p 327.00p 323.86p 325.50p 850649
26/09/2025 322.00p 325.00p 321.50p 324.00p 1348220
25/09/2025 325.00p 326.69p 323.50p 324.00p 1144793
24/09/2025 327.00p 328.50p 325.50p 327.00p 1119031
23/09/2025 327.50p 329.50p 326.78p 329.00p 1385015
22/09/2025 327.50p 330.00p 326.00p 329.00p 1894344
19/09/2025 326.00p 330.50p 320.00p 329.50p 3437405
18/09/2025 328.00p 328.00p 325.50p 325.50p 1502782
17/09/2025 323.00p 326.80p 322.15p 326.00p 2207241
16/09/2025 333.00p 333.00p 329.00p 325.00p 1646565
15/09/2025 333.00p 335.50p 329.00p 329.00p 1443693
12/09/2025 336.00p 338.00p 334.00p 334.00p 1254573
11/09/2025 342.00p 342.00p 338.00p 336.50p 1191369
10/09/2025 342.00p 343.50p 337.50p 338.00p 1924211
09/09/2025 338.50p 342.00p 338.50p 341.50p 586225
08/09/2025 340.50p 341.00p 337.50p 341.00p 934400
05/09/2025 339.00p 341.00p 338.00p 340.50p 822597
04/09/2025 336.50p 337.95p 335.00p 339.00p 1483636
03/09/2025 334.50p 340.00p 334.50p 337.50p 2834172
02/09/2025 331.00p 337.50p 329.00p 334.50p 1372704
01/09/2025 330.50p 334.00p 330.00p 332.50p 2007725
29/08/2025 330.50p 333.00p 330.17p 331.50p 2511179
28/08/2025 333.00p 334.50p 330.00p 332.00p 2149409
27/08/2025 330.50p 334.74p 330.50p 334.50p 2708121
26/08/2025 328.00p 331.50p 326.75p 331.50p 2639199
22/08/2025 330.50p 333.83p 328.96p 333.50p 2555528
21/08/2025 326.50p 331.50p 325.70p 331.50p 3416481
20/08/2025 325.00p 327.50p 322.50p 327.50p 1955571
19/08/2025 326.50p 327.00p 323.83p 327.00p 2403123
18/08/2025 321.50p 327.17p 321.50p 327.00p 1229074
15/08/2025 317.50p 322.00p 316.00p 321.50p 3306345
14/08/2025 311.50p 316.50p 310.50p 316.00p 1675923
13/08/2025 309.50p 313.00p 309.00p 313.00p 1549171
12/08/2025 307.00p 309.00p 306.48p 308.00p 2070339
11/08/2025 308.00p 310.00p 307.00p 310.00p 1879269
08/08/2025 310.00p 311.00p 307.97p 308.50p 2334131
07/08/2025 315.00p 316.51p 307.50p 309.00p 1652064
06/08/2025 316.50p 318.00p 314.50p 316.00p 1192410
05/08/2025 316.50p 318.50p 315.35p 318.50p 1788533
04/08/2025 315.00p 317.00p 314.00p 316.50p 1565058
01/08/2025 313.50p 315.00p 308.00p 315.00p 2518245
31/07/2025 318.00p 319.00p 312.50p 317.50p 2307918
30/07/2025 312.00p 317.50p 310.50p 317.00p 3159931
29/07/2025 315.00p 315.01p 312.00p 312.50p 1838411
28/07/2025 313.00p 315.67p 311.70p 314.50p 3003272
25/07/2025 310.50p 312.50p 309.00p 312.00p 2237564
24/07/2025 308.50p 312.69p 307.48p 310.50p 1204287
23/07/2025 307.00p 311.50p 307.00p 309.00p 1379926
22/07/2025 308.00p 309.00p 304.46p 307.50p 3073584
21/07/2025 309.00p 311.50p 307.50p 308.00p 1569883
18/07/2025 309.50p 311.50p 308.00p 311.50p 2046990
17/07/2025 307.00p 311.50p 307.00p 311.00p 729033
16/07/2025 305.00p 308.00p 304.76p 307.00p 2926248
15/07/2025 308.50p 310.50p 307.00p 308.00p 1368142
14/07/2025 304.50p 308.52p 303.60p 308.00p 1771880
11/07/2025 306.50p 307.78p 304.50p 305.50p 1923875
10/07/2025 298.50p 308.00p 298.50p 308.00p 1943396
09/07/2025 302.00p 302.00p 298.50p 300.50p 2010533
08/07/2025 298.00p 302.50p 297.50p 301.50p 1955522
07/07/2025 302.00p 303.00p 298.56p 299.50p 1897704
04/07/2025 300.00p 302.00p 299.00p 302.00p 1452833
03/07/2025 302.50p 303.50p 299.60p 301.00p 1609158
02/07/2025 302.00p 303.00p 300.00p 301.00p 1578604
01/07/2025 299.50p 302.50p 297.95p 302.50p 2005810
30/06/2025 300.00p 301.00p 298.55p 300.00p 1470083
27/06/2025 298.00p 300.50p 298.00p 300.00p 1181278
26/06/2025 298.50p 300.52p 298.00p 300.50p 1489068
25/06/2025 298.00p 300.50p 296.50p 300.50p 2349702
24/06/2025 297.50p 299.50p 295.95p 297.00p 1562441
23/06/2025 296.00p 298.53p 294.50p 297.00p 1956157
20/06/2025 296.00p 298.50p 294.55p 297.00p 2185741
19/06/2025 297.00p 298.00p 293.50p 295.50p 2031892
18/06/2025 296.50p 298.50p 295.00p 298.00p 3785753
17/06/2025 298.50p 302.50p 297.41p 299.00p 3448132
16/06/2025 303.50p 304.50p 301.00p 302.00p 3214248
13/06/2025 300.50p 304.00p 299.18p 304.00p 1752992
12/06/2025 301.50p 306.50p 301.00p 303.50p 1665655
11/06/2025 305.00p 306.50p 305.00p 306.00p 1989264
10/06/2025 301.50p 305.44p 300.10p 305.00p 1633512
09/06/2025 305.00p 308.00p 301.50p 302.00p 1441091
06/06/2025 301.50p 306.78p 300.24p 305.50p 1479514
05/06/2025 303.00p 303.00p 299.50p 303.00p 1526283
04/06/2025 297.50p 304.00p 297.50p 304.00p 1686609
03/06/2025 294.50p 301.00p 294.16p 301.00p 1668055
02/06/2025 296.50p 297.50p 291.50p 296.00p 793161
30/05/2025 294.00p 298.00p 289.72p 298.00p 1577441
29/05/2025 292.00p 295.00p 290.44p 295.00p 872528
28/05/2025 287.00p 291.00p 287.00p 291.00p 1533867
27/05/2025 279.00p 289.50p 279.00p 289.50p 1675285
23/05/2025 284.00p 284.00p 277.00p 280.00p 1540077
22/05/2025 284.50p 286.00p 282.48p 282.50p 1321801
21/05/2025 288.00p 291.50p 287.00p 287.00p 1009544
20/05/2025 287.50p 291.00p 285.50p 289.00p 735457
19/05/2025 287.50p 287.50p 281.36p 287.50p 1173557
16/05/2025 282.50p 286.50p 280.02p 286.00p 1062729
15/05/2025 279.50p 281.50p 276.50p 279.50p 1583429
14/05/2025 282.00p 284.00p 279.85p 281.00p 2584027
13/05/2025 284.00p 290.00p 283.00p 283.50p 606062
12/05/2025 283.00p 289.00p 282.50p 287.00p 1109297
09/05/2025 286.00p 288.50p 284.50p 285.00p 767415
08/05/2025 287.50p 289.50p 283.80p 286.00p 925174
07/05/2025 291.50p 291.50p 285.00p 286.50p 1343166
06/05/2025 293.50p 296.00p 289.65p 292.50p 897252
02/05/2025 294.00p 296.50p 292.00p 295.00p 945994
01/05/2025 291.00p 295.92p 290.53p 294.00p 1143059
30/04/2025 288.50p 293.00p 288.50p 292.00p 1279939
29/04/2025 285.50p 290.00p 284.50p 290.00p 723895
28/04/2025 285.50p 288.39p 285.50p 287.00p 654151
25/04/2025 284.50p 287.00p 283.41p 286.00p 1190850
24/04/2025 281.50p 284.00p 278.50p 283.00p 1169275
23/04/2025 275.50p 285.00p 275.50p 281.50p 1795208
22/04/2025 276.00p 277.00p 272.27p 273.00p 825894
17/04/2025 276.00p 278.52p 275.00p 278.00p 1530298
16/04/2025 275.50p 278.50p 274.50p 277.50p 2056490
15/04/2025 277.50p 281.00p 276.79p 280.00p 815576
14/04/2025 276.00p 281.00p 276.00p 279.00p 971446
11/04/2025 274.00p 277.00p 269.50p 274.00p 1116548
10/04/2025 277.50p 285.42p 272.50p 273.50p 1164922
09/04/2025 273.00p 273.00p 262.50p 265.50p 1584666
08/04/2025 269.50p 284.28p 269.50p 278.00p 1184886
07/04/2025 272.50p 281.00p 256.54p 269.00p 2602645
04/04/2025 294.00p 295.32p 279.81p 281.00p 2203065
03/04/2025 292.00p 294.50p 288.75p 294.00p 1185923
02/04/2025 294.50p 299.50p 294.50p 299.50p 1665713
01/04/2025 299.00p 302.05p 297.57p 301.50p 1784445
31/03/2025 299.50p 301.00p 294.30p 297.50p 2630331
28/03/2025 306.50p 306.50p 300.50p 302.00p 988205
27/03/2025 305.50p 306.58p 303.00p 304.00p 1073332
26/03/2025 309.50p 312.00p 305.50p 305.50p 1971813
25/03/2025 308.50p 312.00p 308.00p 309.50p 1353627
24/03/2025 305.50p 310.00p 305.50p 309.00p 960850
21/03/2025 308.50p 309.59p 305.50p 305.50p 3684447
20/03/2025 305.50p 311.00p 305.50p 310.00p 1354841
19/03/2025 304.00p 308.00p 304.00p 308.00p 1013243
18/03/2025 305.00p 307.88p 303.91p 305.50p 2690023
17/03/2025 305.00p 306.31p 302.50p 305.00p 2101423
14/03/2025 303.50p 306.01p 300.00p 306.00p 1112601
13/03/2025 301.50p 303.50p 301.00p 301.50p 1020119
12/03/2025 302.50p 309.58p 301.19p 303.50p 1326702

*Close Price adjusted for both dividends and splits