UK Markets open in 7 hrs 58 mins
NIKKEI 225
27,385.25 -34.35 (-0.13%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.73 +0.47 (+0.68%) GOLD FUTURES
1,975.60 -8.20 (-0.41%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,915.53 +486.46 (+2.17%)
Polar Capital Technology Trust (PCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:52PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 1,972.00 | 1,984.00 | 1,961.55 | 1,970.00 | 1,970.00 | 217,368 |
| 23 Mar 2023 | 1,964.00 | 1,988.00 | 1,954.06 | 1,988.00 | 1,988.00 | 289,814 |
| 22 Mar 2023 | 1,938.00 | 1,978.00 | 1,930.00 | 1,976.00 | 1,976.00 | 423,333 |
| 21 Mar 2023 | 1,922.00 | 1,958.00 | 1,922.00 | 1,948.00 | 1,948.00 | 256,189 |
| 20 Mar 2023 | 1,936.00 | 1,956.00 | 1,900.00 | 1,924.00 | 1,924.00 | 320,784 |
| 17 Mar 2023 | 1,970.00 | 1,970.00 | 1,946.00 | 1,960.00 | 1,960.00 | 665,168 |
| 16 Mar 2023 | 1,928.00 | 1,952.00 | 1,894.00 | 1,952.00 | 1,952.00 | 295,101 |
| 15 Mar 2023 | 1,924.00 | 1,924.00 | 1,866.00 | 1,900.00 | 1,900.00 | 267,922 |
| 14 Mar 2023 | 1,864.00 | 1,916.00 | 1,845.84 | 1,916.00 | 1,916.00 | 251,715 |
| 13 Mar 2023 | 1,904.00 | 1,906.00 | 1,832.00 | 1,860.00 | 1,860.00 | 255,426 |
| 10 Mar 2023 | 1,924.00 | 1,925.00 | 1,884.00 | 1,906.00 | 1,906.00 | 271,210 |
| 09 Mar 2023 | 1,956.00 | 1,982.00 | 1,946.00 | 1,970.00 | 1,970.00 | 200,061 |
| 08 Mar 2023 | 1,966.00 | 1,984.40 | 1,962.16 | 1,976.00 | 1,976.00 | 226,284 |
| 07 Mar 2023 | 1,984.00 | 2,000.00 | 1,965.84 | 1,978.00 | 1,978.00 | 252,311 |
| 06 Mar 2023 | 1,978.00 | 2,005.00 | 1,962.40 | 2,000.00 | 2,000.00 | 331,830 |
| 03 Mar 2023 | 1,930.00 | 1,968.00 | 1,930.00 | 1,966.00 | 1,966.00 | 159,522 |
| 02 Mar 2023 | 1,936.00 | 1,944.00 | 1,926.00 | 1,938.00 | 1,938.00 | 217,250 |
| 01 Mar 2023 | 1,934.00 | 1,960.00 | 1,930.00 | 1,942.00 | 1,942.00 | 188,593 |
| 28 Feb 2023 | 1,938.00 | 1,942.00 | 1,926.00 | 1,942.00 | 1,942.00 | 248,120 |
| 27 Feb 2023 | 1,936.00 | 1,954.00 | 1,922.00 | 1,948.00 | 1,948.00 | 136,923 |
| 24 Feb 2023 | 1,930.00 | 1,946.00 | 1,920.00 | 1,926.00 | 1,926.00 | 169,072 |
| 23 Feb 2023 | 1,918.00 | 1,946.43 | 1,918.00 | 1,934.00 | 1,934.00 | 318,353 |
| 22 Feb 2023 | 1,900.00 | 1,926.00 | 1,889.71 | 1,910.00 | 1,910.00 | 178,600 |
| 21 Feb 2023 | 1,952.00 | 1,970.00 | 1,904.00 | 1,904.00 | 1,904.00 | 426,395 |
| 20 Feb 2023 | 1,956.00 | 1,968.00 | 1,953.32 | 1,960.00 | 1,960.00 | 127,186 |
| 17 Feb 2023 | 2,000.00 | 2,008.00 | 1,956.60 | 1,964.00 | 1,964.00 | 567,071 |
| 16 Feb 2023 | 2,025.00 | 2,037.75 | 1,992.30 | 2,025.00 | 2,025.00 | 399,389 |
| 15 Feb 2023 | 1,980.00 | 2,020.00 | 1,970.92 | 2,015.00 | 2,015.00 | 116,176 |
| 14 Feb 2023 | 1,980.00 | 1,998.00 | 1,956.75 | 1,972.00 | 1,972.00 | 161,377 |
| 13 Feb 2023 | 1,956.00 | 1,998.00 | 1,954.00 | 1,990.00 | 1,990.00 | 258,658 |
| 10 Feb 2023 | 1,980.00 | 1,987.40 | 1,938.24 | 1,962.00 | 1,962.00 | 310,663 |
| 09 Feb 2023 | 2,000.00 | 2,015.00 | 1,984.00 | 1,984.00 | 1,984.00 | 385,034 |
| 08 Feb 2023 | 2,000.00 | 2,030.00 | 1,994.00 | 2,000.00 | 2,000.00 | 252,649 |
| 07 Feb 2023 | 2,000.00 | 2,013.18 | 1,986.96 | 1,994.00 | 1,994.00 | 215,081 |
| 06 Feb 2023 | 2,020.00 | 2,020.00 | 1,977.60 | 2,010.00 | 2,010.00 | 159,522 |
| 03 Feb 2023 | 2,025.00 | 2,050.00 | 1,986.00 | 2,040.00 | 2,040.00 | 347,810 |
| 02 Feb 2023 | 1,936.00 | 2,030.00 | 1,920.90 | 2,030.00 | 2,030.00 | 435,867 |
| 01 Feb 2023 | 1,894.00 | 1,910.00 | 1,880.00 | 1,898.00 | 1,898.00 | 204,405 |
| 31 Jan 2023 | 1,884.00 | 1,894.00 | 1,861.28 | 1,890.00 | 1,890.00 | 277,228 |
| 30 Jan 2023 | 1,914.00 | 1,914.00 | 1,876.60 | 1,894.00 | 1,894.00 | 197,011 |
| 27 Jan 2023 | 1,894.00 | 1,918.00 | 1,882.00 | 1,918.00 | 1,918.00 | 153,192 |
| 26 Jan 2023 | 1,858.00 | 1,894.00 | 1,857.21 | 1,880.00 | 1,880.00 | 220,234 |
| 25 Jan 2023 | 1,884.00 | 1,884.00 | 1,822.00 | 1,848.00 | 1,848.00 | 183,521 |
| 24 Jan 2023 | 1,862.00 | 1,886.00 | 1,854.00 | 1,886.00 | 1,886.00 | 205,991 |
| 23 Jan 2023 | 1,812.00 | 1,862.00 | 1,812.00 | 1,858.00 | 1,858.00 | 169,754 |
| 20 Jan 2023 | 1,794.00 | 1,808.00 | 1,780.00 | 1,808.00 | 1,808.00 | 180,060 |
| 19 Jan 2023 | 1,800.00 | 1,813.00 | 1,766.00 | 1,782.00 | 1,782.00 | 513,041 |
| 18 Jan 2023 | 1,850.00 | 1,856.00 | 1,810.00 | 1,822.00 | 1,822.00 | 388,206 |
| 17 Jan 2023 | 1,820.00 | 1,862.00 | 1,807.68 | 1,852.00 | 1,852.00 | 678,664 |
| 16 Jan 2023 | 1,806.00 | 1,838.02 | 1,806.00 | 1,820.00 | 1,820.00 | 230,079 |
| 13 Jan 2023 | 1,806.00 | 1,824.00 | 1,795.52 | 1,820.00 | 1,820.00 | 255,620 |
| 12 Jan 2023 | 1,796.00 | 1,808.70 | 1,774.00 | 1,794.00 | 1,794.00 | 242,354 |
| 11 Jan 2023 | 1,760.00 | 1,794.65 | 1,752.00 | 1,790.00 | 1,790.00 | 138,947 |
| 10 Jan 2023 | 1,744.00 | 1,754.98 | 1,734.19 | 1,748.00 | 1,748.00 | 209,567 |
| 09 Jan 2023 | 1,750.00 | 1,764.00 | 1,730.00 | 1,760.00 | 1,760.00 | 223,788 |
| 06 Jan 2023 | 1,736.00 | 1,748.00 | 1,720.00 | 1,738.00 | 1,738.00 | 491,473 |
| 05 Jan 2023 | 1,732.00 | 1,776.00 | 1,732.00 | 1,750.00 | 1,750.00 | 128,918 |
| 04 Jan 2023 | 1,746.00 | 1,756.15 | 1,728.44 | 1,756.00 | 1,756.00 | 155,090 |
| 03 Jan 2023 | 1,746.00 | 1,790.00 | 1,738.00 | 1,744.00 | 1,744.00 | 134,552 |
| 30 Dec 2022 | 1,728.00 | 1,744.00 | 1,722.88 | 1,724.00 | 1,724.00 | 36,607 |
| 29 Dec 2022 | 1,706.00 | 1,748.51 | 1,697.57 | 1,740.00 | 1,740.00 | 135,149 |
| 28 Dec 2022 | 1,744.00 | 1,756.00 | 1,700.00 | 1,708.00 | 1,708.00 | 116,042 |
| 23 Dec 2022 | 1,760.00 | 1,760.00 | 1,736.00 | 1,740.00 | 1,740.00 | 41,078 |
| 22 Dec 2022 | 1,778.00 | 1,796.90 | 1,732.00 | 1,740.00 | 1,740.00 | 125,264 |
| 21 Dec 2022 | 1,760.00 | 1,788.00 | 1,747.40 | 1,784.00 | 1,784.00 | 149,818 |
| 20 Dec 2022 | 1,768.00 | 1,776.00 | 1,742.00 | 1,746.00 | 1,746.00 | 205,013 |
| 19 Dec 2022 | 1,790.00 | 1,811.84 | 1,764.00 | 1,770.00 | 1,770.00 | 127,062 |
| 16 Dec 2022 | 1,810.00 | 1,828.00 | 1,768.00 | 1,786.00 | 1,786.00 | 279,947 |
| 15 Dec 2022 | 1,858.00 | 1,869.00 | 1,804.00 | 1,816.00 | 1,816.00 | 231,605 |
| 14 Dec 2022 | 1,884.00 | 1,884.00 | 1,850.00 | 1,870.00 | 1,870.00 | 133,836 |
| 13 Dec 2022 | 1,840.00 | 1,915.90 | 1,840.00 | 1,874.00 | 1,874.00 | 282,725 |
| 12 Dec 2022 | 1,824.00 | 1,846.00 | 1,811.56 | 1,838.00 | 1,838.00 | 65,826 |
| 09 Dec 2022 | 1,860.00 | 1,860.00 | 1,822.00 | 1,840.00 | 1,840.00 | 142,770 |
| 08 Dec 2022 | 1,822.00 | 1,854.00 | 1,822.00 | 1,836.00 | 1,836.00 | 89,986 |
| 07 Dec 2022 | 1,850.00 | 1,866.00 | 1,815.50 | 1,826.00 | 1,826.00 | 201,993 |
| 06 Dec 2022 | 1,918.00 | 1,938.00 | 1,850.00 | 1,850.00 | 1,850.00 | 141,505 |
| 05 Dec 2022 | 1,906.00 | 1,932.00 | 1,906.00 | 1,922.00 | 1,922.00 | 87,306 |
| 02 Dec 2022 | 1,936.00 | 1,936.00 | 1,894.00 | 1,912.00 | 1,912.00 | 111,659 |
| 01 Dec 2022 | 1,904.00 | 1,942.00 | 1,904.00 | 1,938.00 | 1,938.00 | 200,782 |
| 30 Nov 2022 | 1,868.00 | 1,894.00 | 1,862.00 | 1,874.00 | 1,874.00 | 86,037 |
| 29 Nov 2022 | 1,898.00 | 1,904.00 | 1,866.00 | 1,870.00 | 1,870.00 | 128,536 |
| 28 Nov 2022 | 1,938.00 | 1,938.00 | 1,884.63 | 1,898.00 | 1,898.00 | 117,401 |
| 25 Nov 2022 | 1,930.00 | 1,944.00 | 1,904.43 | 1,938.00 | 1,938.00 | 102,849 |
| 24 Nov 2022 | 1,930.00 | 1,956.00 | 1,929.05 | 1,940.00 | 1,940.00 | 70,331 |
| 23 Nov 2022 | 1,950.00 | 1,954.00 | 1,936.00 | 1,944.00 | 1,944.00 | 146,237 |
| 22 Nov 2022 | 1,972.00 | 1,974.00 | 1,926.00 | 1,940.00 | 1,940.00 | 152,454 |
| 21 Nov 2022 | 1,956.00 | 1,976.00 | 1,933.60 | 1,960.00 | 1,960.00 | 164,768 |
| 18 Nov 2022 | 1,940.00 | 1,966.00 | 1,926.00 | 1,944.00 | 1,944.00 | 156,779 |
| 17 Nov 2022 | 1,956.00 | 1,970.91 | 1,938.00 | 1,950.00 | 1,950.00 | 114,545 |
| 16 Nov 2022 | 2,030.00 | 2,035.00 | 1,946.00 | 1,974.00 | 1,974.00 | 151,619 |
| 15 Nov 2022 | 2,005.00 | 2,025.00 | 1,982.00 | 2,020.00 | 2,020.00 | 152,528 |
| 14 Nov 2022 | 1,990.00 | 2,015.00 | 1,956.00 | 1,994.00 | 1,994.00 | 168,036 |
| 11 Nov 2022 | 1,950.00 | 2,025.00 | 1,950.00 | 2,005.00 | 2,005.00 | 225,167 |
| 10 Nov 2022 | 1,860.00 | 1,954.00 | 1,860.00 | 1,950.00 | 1,950.00 | 473,653 |
| 09 Nov 2022 | 1,880.00 | 1,892.00 | 1,866.30 | 1,884.00 | 1,884.00 | 125,455 |
| 08 Nov 2022 | 1,854.00 | 1,890.00 | 1,854.00 | 1,884.00 | 1,884.00 | 899,503 |
| 07 Nov 2022 | 1,880.00 | 1,880.00 | 1,848.00 | 1,862.00 | 1,862.00 | 129,683 |
| 04 Nov 2022 | 1,908.00 | 1,908.00 | 1,852.00 | 1,866.00 | 1,866.00 | 273,649 |
| 03 Nov 2022 | 1,880.00 | 1,888.00 | 1,847.47 | 1,884.00 | 1,884.00 | 177,049 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
