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
25/10/2024 344.50p 344.50p 340.86p 344.00p 2408114
24/10/2024 344.00p 344.00p 339.50p 340.50p 1608465
23/10/2024 342.00p 344.20p 340.50p 340.50p 842678
22/10/2024 347.50p 347.50p 341.46p 343.50p 1588311
21/10/2024 344.00p 347.60p 343.00p 343.00p 1207543
18/10/2024 345.00p 348.50p 342.58p 348.50p 2374748
17/10/2024 346.50p 347.50p 343.00p 347.50p 997090
16/10/2024 344.50p 346.00p 343.00p 345.00p 1013852
15/10/2024 346.00p 346.00p 342.41p 344.50p 1337587
14/10/2024 343.50p 346.50p 343.34p 346.50p 923501
11/10/2024 344.00p 345.75p 342.69p 344.50p 1135709
10/10/2024 344.50p 346.50p 343.00p 344.00p 1048338
09/10/2024 347.00p 347.00p 343.51p 344.00p 1779878
08/10/2024 345.50p 346.18p 343.00p 345.50p 604003
07/10/2024 346.50p 348.59p 344.00p 347.00p 887786
04/10/2024 346.50p 347.90p 343.00p 346.50p 1345796
03/10/2024 347.00p 349.00p 345.97p 348.00p 1154765
02/10/2024 344.50p 347.50p 343.00p 347.00p 929614
01/10/2024 346.00p 347.00p 343.58p 344.50p 1229254
30/09/2024 348.50p 349.06p 344.00p 345.00p 929040
27/09/2024 348.50p 350.00p 345.50p 346.50p 1316860
26/09/2024 348.00p 349.50p 346.50p 346.50p 735247
25/09/2024 348.00p 350.00p 346.44p 348.00p 1151385
24/09/2024 352.50p 355.00p 347.78p 349.50p 1220110
23/09/2024 357.00p 359.00p 351.50p 353.50p 741086
20/09/2024 357.50p 359.50p 354.00p 355.50p 3229990
19/09/2024 357.00p 359.50p 356.50p 359.50p 824835
18/09/2024 357.00p 358.00p 354.50p 356.50p 1116245
17/09/2024 359.50p 360.02p 356.00p 359.00p 1009365
16/09/2024 359.00p 360.00p 356.57p 359.50p 996834
13/09/2024 359.00p 359.50p 355.34p 359.00p 1565540
12/09/2024 356.50p 359.50p 354.26p 357.50p 700511
11/09/2024 356.00p 357.00p 353.75p 356.00p 728489
10/09/2024 355.50p 358.50p 354.45p 358.50p 723793
09/09/2024 357.00p 361.00p 356.78p 361.00p 813342
06/09/2024 356.50p 360.40p 355.33p 356.50p 1216842
05/09/2024 362.00p 362.30p 356.50p 357.50p 643529
04/09/2024 362.00p 364.31p 361.00p 363.00p 814798
03/09/2024 368.00p 368.00p 364.00p 367.00p 768985
02/09/2024 366.00p 367.00p 363.50p 365.00p 612325
30/08/2024 363.00p 367.00p 363.00p 365.50p 1314383
29/08/2024 361.00p 368.00p 359.67p 367.00p 917951
28/08/2024 363.00p 364.09p 361.67p 362.00p 1271864
27/08/2024 363.50p 366.00p 362.00p 364.50p 757438
23/08/2024 361.00p 366.00p 361.00p 365.50p 1259192
22/08/2024 362.50p 365.50p 361.04p 365.00p 924645
21/08/2024 364.00p 367.01p 361.50p 364.00p 875774
20/08/2024 365.00p 365.00p 362.00p 363.00p 980855
19/08/2024 363.00p 366.00p 363.00p 365.00p 725056
16/08/2024 365.00p 368.50p 364.00p 366.00p 983082
15/08/2024 364.00p 368.00p 362.16p 366.00p 459799
14/08/2024 360.50p 364.50p 360.18p 364.50p 605897
13/08/2024 358.00p 362.50p 355.50p 362.00p 1056537
12/08/2024 358.00p 360.00p 355.50p 358.50p 714577
09/08/2024 355.00p 360.00p 352.00p 360.00p 1945601
08/08/2024 352.50p 355.50p 348.00p 354.50p 1586967
07/08/2024 355.50p 357.66p 353.80p 356.00p 514672
06/08/2024 351.00p 357.50p 350.08p 357.50p 1136330
05/08/2024 352.00p 354.50p 345.76p 349.00p 948380
02/08/2024 363.00p 366.04p 356.73p 359.00p 949823
01/08/2024 365.00p 370.00p 363.50p 367.00p 874685
31/07/2024 366.00p 367.50p 363.37p 366.00p 829321
30/07/2024 365.00p 369.00p 364.00p 366.00p 730018
29/07/2024 368.50p 370.00p 364.00p 367.50p 684854
26/07/2024 363.50p 368.50p 363.50p 368.00p 679714
25/07/2024 366.50p 369.00p 364.70p 369.00p 439476
24/07/2024 364.00p 368.50p 364.00p 367.00p 805052
23/07/2024 362.50p 368.00p 362.00p 367.00p 695724
22/07/2024 358.50p 366.00p 358.50p 365.50p 835027
19/07/2024 359.50p 363.00p 357.00p 361.50p 984805
18/07/2024 366.50p 369.55p 360.00p 362.00p 947414
17/07/2024 370.00p 372.50p 367.74p 368.00p 787857
16/07/2024 366.00p 372.00p 365.00p 371.00p 799072
15/07/2024 365.50p 369.00p 364.89p 369.00p 796606
12/07/2024 365.00p 368.50p 360.13p 368.50p 1001868
11/07/2024 362.50p 367.00p 361.81p 367.00p 632988
10/07/2024 358.00p 362.50p 357.49p 362.50p 941518
09/07/2024 355.00p 359.00p 354.38p 359.00p 1486173
08/07/2024 353.00p 355.50p 351.75p 355.50p 788387
05/07/2024 351.50p 354.50p 350.00p 354.00p 1167142
04/07/2024 353.00p 353.50p 350.81p 353.50p 1299888
03/07/2024 356.50p 358.50p 352.00p 353.50p 1570042
02/07/2024 359.00p 359.00p 355.00p 357.00p 733661
01/07/2024 361.50p 361.50p 357.00p 359.50p 602369
28/06/2024 360.00p 362.00p 359.00p 362.00p 1120002
27/06/2024 359.00p 361.00p 358.87p 360.00p 645348
26/06/2024 359.50p 361.00p 358.00p 359.00p 776252
25/06/2024 359.50p 360.03p 357.00p 360.00p 789809
24/06/2024 357.50p 359.50p 356.83p 359.50p 814570
21/06/2024 354.00p 358.00p 354.00p 358.00p 2034415
20/06/2024 351.50p 355.00p 351.02p 355.00p 1209022
19/06/2024 353.00p 354.50p 351.13p 351.50p 906447
18/06/2024 355.50p 356.55p 353.50p 355.00p 1374061
17/06/2024 356.00p 356.98p 354.39p 356.50p 767676
14/06/2024 353.00p 357.00p 351.50p 357.00p 1300257
13/06/2024 355.00p 356.59p 352.40p 353.00p 907978
12/06/2024 357.50p 358.50p 355.00p 356.00p 866250
11/06/2024 357.50p 358.50p 355.50p 358.50p 1778432
10/06/2024 353.50p 357.00p 353.50p 357.00p 1030482
07/06/2024 351.50p 357.50p 351.50p 357.50p 825314
06/06/2024 353.00p 354.50p 351.16p 354.50p 685277
05/06/2024 348.00p 353.50p 348.00p 353.50p 1017892
04/06/2024 344.50p 349.00p 344.50p 349.00p 831789
03/06/2024 346.00p 349.00p 342.90p 349.00p 913439
31/05/2024 341.50p 345.50p 341.00p 345.00p 1311430
30/05/2024 337.00p 342.00p 336.50p 342.00p 895565
29/05/2024 339.50p 341.00p 338.00p 339.50p 1603487
28/05/2024 346.00p 349.50p 339.00p 341.00p 930985
24/05/2024 347.00p 348.69p 344.00p 347.50p 1987946
23/05/2024 350.00p 350.00p 346.50p 347.50p 1125160
22/05/2024 348.50p 350.00p 346.45p 348.50p 921004
21/05/2024 349.50p 350.50p 347.65p 350.50p 1103035
20/05/2024 349.50p 351.00p 348.00p 350.00p 721944
17/05/2024 348.50p 351.25p 348.00p 348.50p 628828
16/05/2024 350.00p 351.00p 348.50p 350.50p 798909
15/05/2024 350.50p 352.00p 347.50p 352.00p 1150086
14/05/2024 350.00p 351.01p 348.50p 349.00p 749535
13/05/2024 352.00p 352.00p 348.50p 349.50p 784649
10/05/2024 349.00p 354.50p 349.00p 351.00p 2741489
09/05/2024 354.00p 354.50p 349.50p 350.50p 1354419
08/05/2024 354.00p 355.57p 352.50p 355.00p 1654791
07/05/2024 350.00p 355.50p 345.50p 355.50p 1059686
03/05/2024 347.50p 347.90p 343.50p 347.00p 2055828
02/05/2024 344.00p 348.50p 344.00p 347.50p 1025002
01/05/2024 341.00p 346.00p 339.89p 346.00p 1140424
30/04/2024 336.00p 343.78p 336.00p 343.50p 1880143
29/04/2024 334.00p 341.00p 334.00p 341.00p 976467
26/04/2024 335.00p 339.00p 331.50p 339.00p 1362526
25/04/2024 328.50p 334.50p 328.50p 334.00p 834522
24/04/2024 333.00p 336.50p 331.00p 336.50p 830622
23/04/2024 330.50p 333.50p 328.00p 333.50p 1336084
22/04/2024 327.00p 330.50p 326.25p 330.50p 1075455
19/04/2024 327.00p 329.00p 325.82p 327.00p 608204
18/04/2024 329.00p 330.20p 326.70p 330.00p 956675
17/04/2024 331.00p 331.50p 327.70p 330.50p 806854
16/04/2024 330.00p 333.16p 327.50p 332.00p 1339572
15/04/2024 331.50p 334.50p 330.00p 334.50p 840402
12/04/2024 333.00p 334.50p 332.00p 333.50p 1164877
11/04/2024 329.50p 334.00p 328.50p 334.00p 982621
10/04/2024 331.00p 332.83p 329.25p 330.00p 1461326
09/04/2024 328.00p 331.00p 325.50p 331.00p 1159435
08/04/2024 327.50p 330.00p 326.50p 330.00p 1660076
05/04/2024 326.00p 330.00p 325.04p 330.00p 1461882
04/04/2024 329.00p 330.50p 327.45p 328.50p 1348539
03/04/2024 329.00p 330.70p 327.00p 328.00p 2175222
02/04/2024 333.00p 334.49p 329.50p 331.50p 1285264
28/03/2024 331.00p 335.00p 331.00p 335.00p 1623065
27/03/2024 329.00p 333.00p 328.98p 333.00p 1279187
26/03/2024 328.00p 331.50p 326.81p 331.50p 1771119
25/03/2024 327.00p 329.50p 326.00p 329.50p 1249429
22/03/2024 328.50p 330.01p 326.93p 328.50p 969667
21/03/2024 325.00p 329.50p 323.50p 329.50p 1365238
20/03/2024 325.00p 323.00p 322.96p 324.50p 1671455
19/03/2024 325.00p 325.00p 322.41p 323.00p 1360685
18/03/2024 326.00p 326.50p 323.50p 326.50p 1034902
15/03/2024 324.00p 326.00p 323.50p 325.50p 1365081
14/03/2024 325.50p 326.30p 322.50p 324.50p 1142811
13/03/2024 325.00p 327.00p 325.00p 326.50p 1396284
12/03/2024 326.00p 329.15p 325.91p 326.00p 1101703
11/03/2024 326.50p 328.01p 326.00p 327.00p 928859
08/03/2024 327.50p 329.24p 326.50p 329.00p 836457
07/03/2024 331.00p 331.00p 327.25p 329.00p 964054
06/03/2024 329.00p 331.35p 327.90p 330.00p 831859
05/03/2024 328.50p 332.00p 328.00p 329.00p 636661
04/03/2024 332.00p 333.50p 329.50p 331.50p 1495119
01/03/2024 333.00p 333.00p 329.00p 330.50p 1027704
29/02/2024 330.50p 334.00p 329.50p 329.50p 1061211
28/02/2024 332.00p 335.50p 329.80p 331.50p 878277
27/02/2024 329.50p 333.00p 327.80p 333.00p 1092188
26/02/2024 324.00p 330.50p 323.50p 330.50p 1522005
23/02/2024 325.00p 326.50p 322.41p 326.50p 787588
22/02/2024 321.00p 324.50p 321.00p 323.50p 883174
21/02/2024 321.50p 326.50p 320.50p 321.50p 795560
20/02/2024 323.00p 325.22p 322.00p 324.00p 808685
19/02/2024 326.50p 327.50p 323.18p 324.50p 799267
16/02/2024 322.50p 326.50p 322.20p 326.50p 671521
15/02/2024 322.00p 323.50p 320.60p 323.00p 758390
14/02/2024 323.00p 323.00p 319.00p 322.00p 566762
13/02/2024 322.50p 322.50p 318.00p 320.00p 841246
12/02/2024 318.50p 323.50p 318.00p 323.50p 784743
09/02/2024 315.50p 320.00p 315.50p 320.00p 765271
08/02/2024 320.50p 321.00p 316.50p 317.50p 1218884
07/02/2024 320.00p 322.00p 319.50p 321.50p 1631105
06/02/2024 321.50p 322.00p 318.86p 321.00p 904227
05/02/2024 317.00p 322.00p 313.90p 322.00p 1097437
02/02/2024 315.00p 317.50p 312.60p 317.50p 1278918
01/02/2024 311.00p 316.00p 311.00p 314.00p 833351
31/01/2024 313.00p 316.00p 313.00p 315.50p 776328
30/01/2024 314.50p 315.68p 313.42p 315.50p 837795
29/01/2024 311.00p 315.00p 311.00p 315.00p 517879
26/01/2024 311.00p 313.50p 309.00p 313.50p 812443
25/01/2024 311.00p 312.32p 309.43p 311.00p 956854
24/01/2024 312.00p 315.49p 311.00p 312.50p 735774
23/01/2024 313.00p 313.00p 311.00p 312.00p 1709153
22/01/2024 315.50p 315.50p 310.42p 313.00p 8376065
19/01/2024 310.00p 313.62p 310.00p 313.00p 1831518
18/01/2024 313.50p 313.50p 310.50p 311.50p 5424742
17/01/2024 312.00p 313.50p 310.50p 313.50p 679115
16/01/2024 315.50p 317.50p 314.50p 315.00p 1291400
15/01/2024 317.50p 317.60p 314.50p 315.00p 1253689

*Close Price adjusted for both dividends and splits