UK Markets closed

Polar Capital Global Financials Trust (PCFT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
144.40-2.00 (-1.37%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022143.40148.80138.00144.40144.40609,339
18 May 2022149.40149.80146.00146.40146.40498,847
17 May 2022147.00149.09145.60147.40147.40591,988
16 May 2022144.80147.60143.27147.60147.60330,817
13 May 2022146.00148.20144.60147.60147.60731,310
12 May 2022146.00147.00144.00145.40145.40527,572
11 May 2022147.80148.60146.00147.40147.40472,878
10 May 2022146.00148.20145.00146.20146.20514,109
09 May 2022147.00151.90145.00145.00145.001,752,961
06 May 2022154.20156.47151.41151.80151.801,085,402
05 May 2022152.00157.80152.00155.00155.00636,580
04 May 2022153.40156.00152.62156.00156.00307,734
03 May 2022154.80157.00152.20157.00157.00430,714
29 Apr 2022156.00158.40153.68155.00155.00554,514
28 Apr 2022154.20157.60152.45155.20155.20330,444
27 Apr 2022158.00158.00150.80155.00155.001,130,016
26 Apr 2022160.00162.80157.40157.40157.40388,666
25 Apr 2022162.00162.04155.00158.00158.00595,614
22 Apr 2022164.00164.00162.20163.00163.00256,495
21 Apr 2022165.20166.00164.00164.40164.40305,326
20 Apr 2022164.00165.20162.40165.00165.00295,475
19 Apr 2022164.00164.00160.82162.00162.00505,352
14 Apr 2022164.60165.40161.84162.20162.20335,642
13 Apr 2022166.00166.00162.60162.60162.60303,468
12 Apr 2022168.00168.16163.40165.60165.60473,705
11 Apr 2022166.60169.00163.61167.20167.20544,543
08 Apr 2022164.80167.00164.24167.00167.001,269,225
07 Apr 2022165.00166.67163.60163.80163.80509,689
06 Apr 2022167.00168.80164.00165.60165.60693,199
05 Apr 2022169.00170.96168.10168.40168.40439,849
04 Apr 2022170.40170.60168.20170.00170.00572,434
01 Apr 2022169.00171.00168.20170.00170.00668,372
31 Mar 2022171.50172.00169.60170.50170.50452,742
30 Mar 2022172.50173.02170.00170.00170.00708,218
29 Mar 2022169.50172.50169.50171.50171.50874,691
28 Mar 2022172.00172.50169.00170.00170.00964,753
25 Mar 2022168.00170.00167.20170.00170.00395,968
24 Mar 2022169.50169.72166.36168.50168.50440,842
23 Mar 2022172.00172.00168.50169.50169.50757,785
22 Mar 2022170.00171.00167.75171.00171.001,518,889
21 Mar 2022169.00169.50167.00167.00167.00568,757
18 Mar 2022167.50169.00166.00169.00169.001,529,073
17 Mar 2022166.50169.00166.23167.50167.501,043,114
16 Mar 2022158.00167.00158.00164.50164.50802,675
15 Mar 2022153.50158.50152.50158.50158.50353,415
14 Mar 2022154.50159.00153.91157.50157.50494,705
11 Mar 2022154.50158.00152.00154.50154.50914,059
10 Mar 2022155.00155.00148.00152.00152.00757,701
09 Mar 2022148.00153.50144.99150.50150.501,036,071
08 Mar 2022144.50148.00143.00144.00144.00518,041
07 Mar 2022150.50151.50139.00148.00148.001,332,801
04 Mar 2022164.00164.16147.50153.50153.501,961,304
03 Mar 2022165.50168.00162.00163.00163.00738,616
02 Mar 2022165.00168.50162.00168.50168.50494,861
01 Mar 2022170.50171.00163.50165.00165.00677,192
28 Feb 2022171.00171.00166.74168.50168.50291,218
25 Feb 2022168.50172.50165.82170.00170.00389,315
24 Feb 2022170.50170.50161.00166.00166.001,092,660
23 Feb 2022176.00176.50172.00174.00174.00460,298
22 Feb 2022172.50176.00170.00174.00174.00611,523
21 Feb 2022176.50177.50172.00174.00174.00845,183
18 Feb 2022176.50177.68174.00174.00174.00688,110
17 Feb 2022179.50180.00175.00175.00175.00275,393
16 Feb 2022180.50183.50176.82179.50179.50227,526
15 Feb 2022178.00181.00176.83179.00179.00558,617
14 Feb 2022179.00183.00176.06177.50177.50472,332
11 Feb 2022182.00182.50180.50182.50182.50567,625
10 Feb 2022184.00184.00181.02183.00183.00587,602
09 Feb 2022182.00184.00180.23183.00183.001,049,207
08 Feb 2022180.00180.50179.00179.00179.00721,282
07 Feb 2022178.00180.50175.00180.00180.00744,087
04 Feb 2022179.00179.00174.79176.50176.50434,650
03 Feb 2022177.00178.00175.78178.00178.00594,547
02 Feb 2022178.00180.50176.76177.50177.50960,536
01 Feb 2022177.50179.00175.00177.00177.00875,642
31 Jan 2022176.00177.50174.00176.00176.00632,149
28 Jan 2022175.00176.00172.26176.00176.001,714,963
27 Jan 2022172.00176.50171.30174.00174.00567,439
26 Jan 2022172.00176.50171.58174.00174.001,013,040
25 Jan 2022173.00173.50169.39173.00173.00899,254
24 Jan 2022178.00178.68168.00170.00170.00946,825
21 Jan 2022181.00182.19175.00177.00177.00861,328
20 Jan 2022183.00183.50179.50181.00181.001,551,337
19 Jan 2022183.00183.18180.00181.50181.50826,939
18 Jan 2022185.00185.00181.50182.50182.501,223,595
17 Jan 2022183.00185.40180.50184.50184.501,278,741
14 Jan 2022181.50182.50179.50182.50182.501,848,288
13 Jan 2022181.50182.50180.50182.00182.00759,352
12 Jan 2022181.00182.75179.50181.50181.50958,695
11 Jan 2022179.50180.50177.50180.00180.002,036,878
10 Jan 2022179.00180.00176.50178.00178.001,175,033
07 Jan 2022177.00178.00175.24177.00177.00812,395
06 Jan 2022175.00176.50173.92176.00176.00546,719
06 Jan 20222 Dividend
05 Jan 2022177.00178.00175.73178.00176.00600,622
04 Jan 2022175.50177.50172.90176.00174.02564,196
31 Dec 2021173.00173.50171.99173.00171.0674,613
30 Dec 2021172.50173.50172.01173.00171.06117,277
29 Dec 2021174.50174.50172.24174.00172.04147,755
24 Dec 2021171.50173.50170.63173.50171.5553,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...