UK markets open in 6 hours 18 minutes
NIKKEI 225
37,918.06 -542.02 (-1.41%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,804.64 -1,644.68 (-3.08%)
Polar Capital Global Financials Trust (PCFT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 164.40 | 164.40 | 200,000 |
| 23 Apr 2024 | 162.00 | 165.20 | 161.80 | 165.00 | 165.00 | 383,149 |
| 22 Apr 2024 | 160.80 | 163.00 | 159.78 | 162.20 | 162.20 | 782,726 |
| 19 Apr 2024 | 161.60 | 161.60 | 158.02 | 161.00 | 161.00 | 1,499,392 |
| 18 Apr 2024 | 157.40 | 161.20 | 157.40 | 160.20 | 160.20 | 374,544 |
| 17 Apr 2024 | 159.00 | 161.20 | 158.58 | 160.00 | 160.00 | 1,275,484 |
| 16 Apr 2024 | 160.40 | 161.47 | 158.60 | 159.20 | 159.20 | 979,630 |
| 15 Apr 2024 | 161.40 | 162.80 | 159.40 | 162.20 | 162.20 | 703,975 |
| 12 Apr 2024 | 160.20 | 163.51 | 160.20 | 162.00 | 162.00 | 390,720 |
| 11 Apr 2024 | 162.00 | 164.60 | 160.40 | 162.80 | 162.80 | 523,793 |
| 10 Apr 2024 | 163.00 | 163.60 | 161.60 | 162.80 | 162.80 | 240,001 |
| 09 Apr 2024 | 163.00 | 165.40 | 162.42 | 163.80 | 163.80 | 552,146 |
| 08 Apr 2024 | 163.00 | 164.80 | 162.50 | 163.80 | 163.80 | 521,656 |
| 05 Apr 2024 | 163.00 | 164.80 | 162.00 | 163.00 | 163.00 | 266,767 |
| 04 Apr 2024 | 161.20 | 166.00 | 164.02 | 164.20 | 164.20 | 875,365 |
| 03 Apr 2024 | 162.20 | 164.68 | 162.20 | 163.60 | 163.60 | 273,336 |
| 02 Apr 2024 | 165.20 | 165.20 | 163.00 | 163.80 | 163.80 | 547,359 |
| 28 Mar 2024 | 162.60 | 165.00 | 162.52 | 164.20 | 164.20 | 1,163,883 |
| 27 Mar 2024 | 163.80 | 164.24 | 161.60 | 163.20 | 163.20 | 543,336 |
| 26 Mar 2024 | 162.00 | 164.80 | 160.72 | 163.00 | 163.00 | 804,520 |
| 25 Mar 2024 | 163.00 | 163.27 | 160.74 | 162.80 | 162.80 | 704,672 |
| 22 Mar 2024 | 163.60 | 164.31 | 163.40 | 163.40 | 163.40 | 2,073,528 |
| 21 Mar 2024 | 161.00 | 163.70 | 159.90 | 163.40 | 163.40 | 590,538 |
| 20 Mar 2024 | 160.00 | 161.20 | 159.00 | 160.60 | 160.60 | 1,085,760 |
| 19 Mar 2024 | 160.00 | 160.60 | 158.72 | 160.40 | 160.40 | 1,511,251 |
| 18 Mar 2024 | 160.20 | 160.80 | 158.94 | 160.20 | 160.20 | 1,271,477 |
| 15 Mar 2024 | 160.40 | 160.40 | 159.76 | 160.20 | 160.20 | 1,064,418 |
| 14 Mar 2024 | 158.80 | 160.40 | 158.60 | 160.40 | 160.40 | 2,040,557 |
| 13 Mar 2024 | 159.20 | 160.20 | 156.00 | 159.00 | 159.00 | 1,221,796 |
| 12 Mar 2024 | 159.60 | 160.80 | 158.96 | 159.00 | 159.00 | 896,333 |
| 11 Mar 2024 | 156.00 | 159.00 | 155.20 | 158.40 | 158.40 | 1,375,818 |
| 08 Mar 2024 | 158.40 | 159.51 | 157.89 | 159.00 | 159.00 | 799,323 |
| 07 Mar 2024 | 158.80 | 159.00 | 157.40 | 158.40 | 158.40 | 428,287 |
| 06 Mar 2024 | 158.40 | 159.09 | 157.80 | 158.80 | 158.80 | 931,975 |
| 05 Mar 2024 | 158.60 | 158.60 | 157.40 | 158.40 | 158.40 | 713,368 |
| 04 Mar 2024 | 157.60 | 158.80 | 157.04 | 158.60 | 158.60 | 703,252 |
| 01 Mar 2024 | 157.60 | 158.60 | 156.45 | 158.00 | 158.00 | 345,152 |
| 29 Feb 2024 | 153.60 | 157.80 | 153.60 | 157.60 | 157.60 | 1,448,827 |
| 28 Feb 2024 | 156.00 | 157.07 | 155.61 | 157.00 | 157.00 | 402,630 |
| 27 Feb 2024 | 156.40 | 156.60 | 155.00 | 156.20 | 156.20 | 449,075 |
| 26 Feb 2024 | 154.80 | 157.20 | 154.80 | 156.40 | 156.40 | 600,553 |
| 23 Feb 2024 | 155.40 | 156.42 | 154.37 | 156.00 | 156.00 | 922,456 |
| 22 Feb 2024 | 154.00 | 156.00 | 153.44 | 155.60 | 155.60 | 747,886 |
| 21 Feb 2024 | 154.00 | 154.40 | 153.30 | 154.20 | 154.20 | 3,538,741 |
| 20 Feb 2024 | 154.00 | 154.55 | 153.54 | 154.40 | 154.40 | 558,941 |
| 19 Feb 2024 | 152.60 | 156.00 | 152.00 | 156.00 | 156.00 | 479,154 |
| 16 Feb 2024 | 153.00 | 156.20 | 153.00 | 156.20 | 156.20 | 356,557 |
| 15 Feb 2024 | 152.20 | 154.60 | 151.32 | 154.60 | 154.60 | 799,590 |
| 14 Feb 2024 | 150.40 | 153.05 | 150.40 | 152.40 | 152.40 | 551,104 |
| 13 Feb 2024 | 151.40 | 152.07 | 150.00 | 151.20 | 151.20 | 298,443 |
| 12 Feb 2024 | 151.20 | 152.60 | 150.60 | 152.60 | 152.60 | 496,696 |
| 09 Feb 2024 | 151.20 | 152.09 | 150.60 | 151.00 | 151.00 | 435,863 |
| 08 Feb 2024 | 151.00 | 152.18 | 149.60 | 150.00 | 150.00 | 3,491,690 |
| 07 Feb 2024 | 148.40 | 151.00 | 148.40 | 150.80 | 150.80 | 293,034 |
| 06 Feb 2024 | 150.40 | 151.36 | 150.01 | 150.80 | 150.80 | 908,722 |
| 05 Feb 2024 | 150.00 | 153.20 | 149.20 | 150.00 | 150.00 | 7,305,695 |
| 02 Feb 2024 | 150.00 | 151.50 | 149.60 | 150.00 | 150.00 | 882,628 |
| 01 Feb 2024 | 152.60 | 152.60 | 149.00 | 150.40 | 150.40 | 445,265 |
| 01 Feb 2024 | 0.021 Dividend | |||||
| 31 Jan 2024 | 151.40 | 154.00 | 151.04 | 153.00 | 152.98 | 276,154 |
| 30 Jan 2024 | 152.00 | 152.60 | 149.64 | 152.60 | 152.58 | 285,627 |
| 29 Jan 2024 | 149.80 | 151.00 | 148.76 | 151.00 | 150.98 | 350,484 |
| 26 Jan 2024 | 149.00 | 150.80 | 148.20 | 150.20 | 150.18 | 787,184 |
| 25 Jan 2024 | 148.00 | 150.60 | 148.00 | 150.60 | 150.58 | 252,920 |
| 24 Jan 2024 | 150.00 | 150.80 | 149.30 | 150.20 | 150.18 | 769,271 |
| 23 Jan 2024 | 148.20 | 150.20 | 148.20 | 149.80 | 149.78 | 506,343 |
| 22 Jan 2024 | 148.80 | 150.80 | 146.82 | 149.60 | 149.58 | 367,873 |
| 19 Jan 2024 | 146.20 | 149.60 | 146.20 | 147.80 | 147.78 | 428,068 |
| 18 Jan 2024 | 147.20 | 148.26 | 146.10 | 146.80 | 146.78 | 453,254 |
| 17 Jan 2024 | 147.80 | 148.80 | 145.20 | 147.00 | 146.98 | 473,463 |
| 16 Jan 2024 | 148.00 | 151.46 | 147.50 | 148.40 | 148.38 | 3,315,948 |
| 15 Jan 2024 | 148.00 | 151.80 | 148.00 | 149.40 | 149.38 | 415,600 |
| 12 Jan 2024 | 149.40 | 150.22 | 148.93 | 149.00 | 148.98 | 219,607 |
| 11 Jan 2024 | 150.40 | 150.60 | 148.56 | 148.80 | 148.78 | 331,302 |
| 10 Jan 2024 | 149.20 | 150.60 | 148.00 | 150.60 | 150.58 | 906,274 |
| 09 Jan 2024 | 148.21 | 149.00 | 148.20 | 148.90 | 148.88 | 154,044 |
| 08 Jan 2024 | 149.40 | 149.60 | 147.60 | 148.60 | 148.58 | 392,250 |
| 05 Jan 2024 | 149.00 | 149.00 | 147.00 | 148.80 | 148.78 | 173,847 |
| 04 Jan 2024 | 148.60 | 150.20 | 147.00 | 148.80 | 148.78 | 427,521 |
| 03 Jan 2024 | 149.60 | 150.40 | 148.80 | 150.40 | 150.38 | 253,329 |
| 02 Jan 2024 | 148.60 | 151.00 | 148.00 | 151.00 | 150.98 | 498,445 |
| 29 Dec 2023 | 149.40 | 149.67 | 147.82 | 149.40 | 149.38 | 96,639 |
| 28 Dec 2023 | 149.00 | 150.20 | 146.40 | 148.60 | 148.58 | 223,081 |
| 27 Dec 2023 | 149.40 | 149.80 | 146.40 | 148.40 | 148.38 | 332,075 |
| 22 Dec 2023 | 148.00 | 148.99 | 146.64 | 148.00 | 147.98 | 354,089 |
| 21 Dec 2023 | 146.40 | 148.02 | 144.90 | 147.80 | 147.78 | 1,456,538 |
| 20 Dec 2023 | 147.80 | 147.80 | 145.70 | 147.00 | 146.98 | 557,458 |
| 19 Dec 2023 | 145.60 | 146.60 | 144.00 | 145.40 | 145.38 | 1,037,584 |
| 18 Dec 2023 | 144.60 | 146.20 | 144.60 | 146.20 | 146.18 | 486,028 |
| 15 Dec 2023 | 147.80 | 148.20 | 144.40 | 148.20 | 148.18 | 807,318 |
| 14 Dec 2023 | 145.00 | 145.80 | 143.90 | 144.40 | 144.38 | 547,211 |
| 13 Dec 2023 | 142.00 | 143.77 | 141.82 | 143.40 | 143.38 | 312,824 |
| 12 Dec 2023 | 140.20 | 142.83 | 140.20 | 142.80 | 142.78 | 587,318 |
| 11 Dec 2023 | 139.60 | 142.22 | 139.60 | 141.80 | 141.78 | 543,278 |
| 08 Dec 2023 | 141.60 | 141.60 | 139.78 | 140.80 | 140.78 | 512,353 |
| 07 Dec 2023 | 140.40 | 140.80 | 139.20 | 140.40 | 140.38 | 311,477 |
| 06 Dec 2023 | 140.00 | 142.00 | 139.88 | 142.00 | 141.98 | 562,019 |
| 05 Dec 2023 | 139.20 | 140.80 | 139.08 | 140.60 | 140.58 | 402,328 |
| 04 Dec 2023 | 139.20 | 140.20 | 138.20 | 139.80 | 139.78 | 809,170 |
| 01 Dec 2023 | 139.60 | 140.00 | 138.55 | 139.40 | 139.38 | 1,544,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.