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
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
11/03/2025 308.00p 309.47p 300.50p 300.50p 1090532
10/03/2025 314.00p 316.50p 307.81p 309.50p 1347093
07/03/2025 318.50p 320.07p 314.00p 314.00p 910146
06/03/2025 323.50p 323.50p 320.18p 321.50p 748080
05/03/2025 320.00p 322.50p 318.50p 321.50p 1618638
04/03/2025 322.50p 324.50p 319.00p 320.50p 1833837
03/03/2025 324.00p 328.50p 324.00p 327.50p 874179
28/02/2025 325.50p 328.00p 324.00p 324.00p 1607516
27/02/2025 326.50p 331.00p 325.78p 329.50p 1007937
26/02/2025 328.00p 330.00p 326.42p 329.50p 918650
25/02/2025 329.00p 333.00p 328.00p 328.50p 1264304
24/02/2025 330.00p 332.00p 329.00p 332.00p 1431474
21/02/2025 330.50p 335.00p 330.38p 333.50p 1027090
20/02/2025 330.50p 332.50p 330.00p 332.50p 893208
19/02/2025 330.50p 334.00p 329.00p 334.00p 1080287
18/02/2025 330.50p 332.50p 329.50p 331.00p 1404249
17/02/2025 331.00p 333.00p 330.50p 332.50p 909692
14/02/2025 331.00p 333.00p 331.00p 332.00p 1161025
13/02/2025 331.00p 333.50p 331.00p 333.00p 818020
12/02/2025 335.00p 335.94p 331.50p 332.50p 1112395
11/02/2025 340.00p 340.95p 335.19p 337.00p 919245
10/02/2025 340.50p 342.19p 339.33p 340.00p 750135
07/02/2025 344.00p 345.49p 339.50p 342.00p 728656
06/02/2025 342.00p 347.00p 341.15p 346.00p 1265411
05/02/2025 336.00p 340.50p 333.49p 340.50p 1294675
04/02/2025 339.50p 339.50p 335.00p 335.00p 975478
03/02/2025 340.50p 341.00p 333.00p 340.50p 1176759
31/01/2025 339.00p 343.36p 338.08p 343.00p 1300914
30/01/2025 336.50p 339.00p 335.30p 339.00p 559072
29/01/2025 334.50p 336.50p 333.50p 336.50p 844549
28/01/2025 329.50p 336.30p 329.50p 335.50p 1677947
27/01/2025 325.50p 334.00p 324.32p 334.00p 1224142
24/01/2025 327.00p 329.50p 325.22p 329.50p 1959595
23/01/2025 328.50p 329.52p 326.00p 327.50p 1037434
22/01/2025 322.50p 328.00p 321.88p 328.00p 2364731
21/01/2025 321.00p 323.50p 318.50p 323.50p 1120464
20/01/2025 320.00p 325.00p 320.00p 320.50p 788646
17/01/2025 320.00p 325.63p 320.00p 324.00p 1134172
16/01/2025 322.00p 325.00p 321.00p 325.00p 1449954
15/01/2025 320.00p 323.00p 318.50p 323.00p 934082
14/01/2025 322.50p 323.75p 319.00p 320.00p 1326040
13/01/2025 322.00p 324.50p 321.00p 323.00p 789742
10/01/2025 325.00p 325.00p 320.00p 321.50p 1346564
09/01/2025 322.00p 324.00p 319.20p 324.00p 972124
08/01/2025 317.50p 322.00p 317.00p 320.50p 1549910
07/01/2025 319.50p 322.50p 317.00p 319.00p 1155890
06/01/2025 321.50p 322.24p 318.00p 321.50p 753866
03/01/2025 319.00p 322.50p 319.00p 322.50p 1252777
02/01/2025 315.00p 322.50p 314.96p 322.50p 813251
31/12/2024 315.00p 317.50p 313.50p 315.00p 421172
30/12/2024 317.00p 320.00p 315.00p 318.50p 967294
27/12/2024 315.50p 320.00p 315.50p 319.50p 963566
24/12/2024 317.50p 318.01p 314.50p 317.50p 232392
23/12/2024 313.50p 316.50p 312.50p 316.50p 974266
20/12/2024 318.50p 318.50p 311.00p 314.50p 2794247
19/12/2024 317.00p 319.00p 314.50p 316.50p 1651362
18/12/2024 318.00p 323.00p 318.00p 322.50p 2423619
17/12/2024 321.00p 322.00p 317.50p 318.00p 896079
16/12/2024 323.00p 326.50p 321.00p 323.00p 1026600
13/12/2024 327.50p 327.90p 324.00p 324.50p 1329751
12/12/2024 331.50p 331.50p 328.00p 329.00p 1020656
11/12/2024 329.50p 332.00p 329.00p 329.00p 934534
10/12/2024 333.50p 335.00p 331.00p 332.00p 1097309
09/12/2024 333.00p 334.64p 331.50p 334.00p 1004572
06/12/2024 332.00p 336.00p 328.00p 335.00p 1773171
05/12/2024 330.50p 332.50p 330.00p 332.00p 1431026
04/12/2024 331.00p 333.50p 330.00p 332.00p 1135519
03/12/2024 331.50p 335.00p 331.50p 334.00p 857870
02/12/2024 334.00p 334.00p 329.50p 333.00p 783988
29/11/2024 329.50p 333.00p 327.38p 332.50p 1402101
28/11/2024 325.00p 330.00p 325.00p 330.00p 1104607
27/11/2024 326.50p 329.50p 325.00p 326.50p 1065202
26/11/2024 325.00p 329.00p 325.00p 326.50p 2478324
25/11/2024 327.50p 330.00p 325.50p 327.50p 1672456
22/11/2024 321.50p 330.00p 321.50p 327.00p 1030547
21/11/2024 322.50p 327.00p 322.50p 327.00p 939106
20/11/2024 322.00p 325.00p 322.00p 323.00p 1045192
19/11/2024 326.00p 326.00p 322.22p 323.50p 1483018
18/11/2024 330.00p 330.53p 325.50p 325.50p 869827
15/11/2024 339.00p 339.92p 330.00p 330.00p 1294753
14/11/2024 343.00p 346.00p 342.25p 343.50p 813211
13/11/2024 343.50p 347.00p 342.50p 346.00p 1127960
12/11/2024 347.00p 347.00p 343.00p 344.50p 1108358
11/11/2024 342.00p 347.00p 341.00p 347.00p 643162
08/11/2024 337.00p 342.00p 336.64p 342.00p 1242542
07/11/2024 338.50p 340.50p 336.00p 340.50p 1089172
06/11/2024 337.00p 346.04p 337.00p 337.00p 850375
05/11/2024 337.00p 337.00p 332.50p 332.50p 1142281
04/11/2024 338.50p 338.50p 335.00p 337.00p 967303
01/11/2024 337.00p 339.00p 336.00p 338.00p 609702
31/10/2024 339.50p 340.50p 336.50p 339.00p 431801
30/10/2024 338.50p 342.00p 337.08p 338.00p 1036336
29/10/2024 342.50p 342.50p 339.50p 340.00p 1524903
28/10/2024 344.00p 344.00p 340.00p 343.00p 1181955

*Close Price adjusted for both dividends and splits