UK markets open in 6 hours 41 minutes
NIKKEI 225
27,420.51 +73.63 (+0.27%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.01 +0.60 (+0.79%) GOLD FUTURES
1,971.40 +28.60 (+1.47%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,437.58 +680.37 (+3.63%)
Polar Capital Technology Trust (PCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:57PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 0.00 | 0.00 | 0.00 | 1,898.00 | 1,898.00 | 13,500 |
| 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 |
| 02 Nov 2022 | 1,926.00 | 1,926.04 | 1,903.20 | 1,908.00 | 1,908.00 | 154,530 |
| 01 Nov 2022 | 1,910.00 | 1,942.00 | 1,900.00 | 1,920.00 | 1,920.00 | 198,496 |
| 31 Oct 2022 | 1,890.00 | 1,914.00 | 1,882.60 | 1,894.00 | 1,894.00 | 115,198 |
| 28 Oct 2022 | 1,890.00 | 1,910.00 | 1,856.26 | 1,898.00 | 1,898.00 | 184,954 |
| 27 Oct 2022 | 1,948.00 | 1,948.00 | 1,894.00 | 1,910.00 | 1,910.00 | 133,080 |
| 26 Oct 2022 | 1,928.00 | 1,948.90 | 1,886.00 | 1,940.00 | 1,940.00 | 212,380 |
| 25 Oct 2022 | 1,882.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 159,665 |
| 24 Oct 2022 | 1,892.00 | 1,900.00 | 1,858.00 | 1,884.00 | 1,884.00 | 158,012 |
| 21 Oct 2022 | 1,892.00 | 1,904.00 | 1,870.00 | 1,884.00 | 1,884.00 | 240,865 |
| 20 Oct 2022 | 1,886.00 | 1,922.52 | 1,870.00 | 1,922.00 | 1,922.00 | 106,355 |
| 19 Oct 2022 | 1,906.00 | 1,911.20 | 1,872.00 | 1,888.00 | 1,888.00 | 131,035 |
| 18 Oct 2022 | 1,860.00 | 1,912.00 | 1,855.00 | 1,892.00 | 1,892.00 | 209,421 |
| 17 Oct 2022 | 1,846.00 | 1,862.00 | 1,824.00 | 1,854.00 | 1,854.00 | 186,455 |
| 14 Oct 2022 | 1,842.00 | 1,896.00 | 1,837.61 | 1,852.00 | 1,852.00 | 235,538 |
| 13 Oct 2022 | 1,850.00 | 1,854.90 | 1,766.00 | 1,832.00 | 1,832.00 | 227,799 |
| 12 Oct 2022 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | 269,436 |
| 11 Oct 2022 | 1,882.00 | 1,888.00 | 1,838.00 | 1,862.00 | 1,862.00 | 205,164 |
| 10 Oct 2022 | 1,932.00 | 1,932.00 | 1,882.00 | 1,888.00 | 1,888.00 | 165,723 |
| 07 Oct 2022 | 1,974.00 | 1,982.27 | 1,928.00 | 1,932.00 | 1,932.00 | 177,249 |
| 06 Oct 2022 | 1,948.00 | 1,990.00 | 1,936.98 | 1,986.00 | 1,986.00 | 182,066 |
| 05 Oct 2022 | 1,940.00 | 1,948.00 | 1,918.00 | 1,944.00 | 1,944.00 | 129,276 |
| 04 Oct 2022 | 1,896.00 | 1,952.00 | 1,888.60 | 1,952.00 | 1,952.00 | 196,100 |
| 03 Oct 2022 | 1,880.00 | 1,880.00 | 1,839.60 | 1,868.00 | 1,868.00 | 171,915 |
| 30 Sept 2022 | 1,870.00 | 1,907.42 | 1,858.10 | 1,906.00 | 1,906.00 | 369,534 |
| 29 Sept 2022 | 1,942.00 | 1,942.00 | 1,866.00 | 1,866.00 | 1,866.00 | 507,877 |
| 28 Sept 2022 | 1,932.00 | 1,939.00 | 1,888.00 | 1,936.00 | 1,936.00 | 314,312 |
| 27 Sept 2022 | 1,982.00 | 1,982.00 | 1,946.00 | 1,948.00 | 1,948.00 | 269,536 |
| 26 Sept 2022 | 1,936.00 | 1,976.00 | 1,925.00 | 1,954.00 | 1,954.00 | 238,346 |
| 23 Sept 2022 | 1,920.00 | 1,940.00 | 1,902.00 | 1,936.00 | 1,936.00 | 338,499 |
| 22 Sept 2022 | 1,960.00 | 1,960.00 | 1,917.08 | 1,926.00 | 1,926.00 | 271,824 |
| 21 Sept 2022 | 1,950.00 | 1,972.00 | 1,936.40 | 1,970.00 | 1,970.00 | 178,793 |
| 20 Sept 2022 | 1,940.00 | 1,956.00 | 1,936.00 | 1,952.00 | 1,952.00 | 133,842 |
| 16 Sept 2022 | 1,950.00 | 1,962.00 | 1,922.00 | 1,940.00 | 1,940.00 | 257,018 |
| 15 Sept 2022 | 1,962.00 | 1,990.00 | 1,960.97 | 1,968.00 | 1,968.00 | 283,071 |
| 14 Sept 2022 | 1,970.00 | 1,982.00 | 1,944.00 | 1,960.00 | 1,960.00 | 248,353 |
| 13 Sept 2022 | 2,085.00 | 2,095.00 | 1,977.74 | 1,978.00 | 1,978.00 | 233,435 |
| 12 Sept 2022 | 2,060.00 | 2,080.00 | 2,054.80 | 2,070.00 | 2,070.00 | 164,841 |
| 09 Sept 2022 | 1,988.00 | 2,045.00 | 1,988.00 | 2,045.00 | 2,045.00 | 258,318 |
| *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.
