UK markets close in 14 minutes

Polar Capital Technology Trust (PCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,205.00-10.00 (-0.45%)
As of 03:59PM BST. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20232,200.002,215.002,188.682,205.002,205.00129,719
20 Sept 20232,220.002,235.002,214.352,215.002,215.00159,851
19 Sept 20232,225.002,240.002,210.002,210.002,210.00135,632
18 Sept 20232,240.002,253.002,215.002,230.002,230.00189,133
15 Sept 20232,290.002,290.002,240.002,240.002,240.00297,140
14 Sept 20232,235.002,295.002,235.002,295.002,295.00238,107
13 Sept 20232,240.002,271.002,230.002,250.002,250.00189,016
12 Sept 20232,275.002,290.002,250.002,260.002,260.00136,987
11 Sept 20232,270.002,270.002,250.002,255.002,255.00117,506
08 Sept 20232,240.002,265.002,240.002,260.002,260.00323,880
07 Sept 20232,310.002,310.002,243.302,260.002,260.00180,630
06 Sept 20232,295.002,300.002,267.102,285.002,285.00175,803
05 Sept 20232,225.002,300.002,225.002,285.002,285.00365,209
04 Sept 20232,240.002,294.552,240.002,260.002,260.0085,145
01 Sept 20232,220.002,280.002,220.002,260.002,260.00113,545
31 Aug 20232,180.002,265.002,180.002,260.002,260.00165,270
30 Aug 20232,220.002,234.102,215.002,220.002,220.00165,394
29 Aug 20232,165.002,230.002,165.002,225.002,225.00158,126
25 Aug 20232,185.002,198.002,147.402,155.002,155.00110,729
24 Aug 20232,205.002,260.002,180.002,185.002,185.00186,750
23 Aug 20232,160.002,200.002,143.002,190.002,190.00105,014
22 Aug 20232,140.002,170.002,115.002,150.002,150.00126,879
21 Aug 20232,130.002,140.002,093.002,130.002,130.00121,572
18 Aug 20232,110.002,122.502,090.002,105.002,105.00176,428
17 Aug 20232,135.002,175.002,120.002,125.002,125.00133,122
16 Aug 20232,185.002,185.002,155.002,170.002,170.00140,153
15 Aug 20232,195.002,200.002,160.002,175.002,175.00158,136
14 Aug 20232,165.002,190.002,150.002,180.002,180.00250,504
11 Aug 20232,195.002,210.002,149.952,165.002,165.00184,011
10 Aug 20232,190.002,215.002,175.002,200.002,200.00148,432
09 Aug 20232,240.002,245.002,183.002,190.002,190.00169,994
08 Aug 20232,210.002,230.722,200.002,205.002,205.00191,331
07 Aug 20232,215.002,251.402,215.002,220.002,220.00145,543
04 Aug 20232,255.002,275.002,225.502,245.002,245.00147,008
03 Aug 20232,250.002,261.002,230.602,245.002,245.00226,714
02 Aug 20232,280.002,296.532,258.462,260.002,260.00295,208
01 Aug 20232,300.002,340.002,295.002,310.002,310.00311,801
31 Jul 20232,280.002,320.002,280.002,315.002,315.00138,630
28 Jul 20232,265.002,305.002,250.002,305.002,305.00127,924
27 Jul 20232,250.002,305.002,238.002,285.002,285.00154,049
26 Jul 20232,255.002,264.002,225.002,240.002,240.00111,446
25 Jul 20232,240.002,275.202,240.002,255.002,255.00292,418
24 Jul 20232,245.002,290.002,245.002,265.002,265.00154,960
21 Jul 20232,265.002,295.002,250.002,270.002,270.00130,603
20 Jul 20232,325.002,325.002,270.002,285.002,285.00188,611
19 Jul 20232,270.002,330.002,246.522,330.002,330.00251,454
18 Jul 20232,210.002,245.002,210.002,235.002,235.00162,810
17 Jul 20232,210.002,240.002,200.002,230.002,230.00259,878
14 Jul 20232,225.002,255.002,193.752,240.002,240.00245,484
13 Jul 20232,195.002,216.102,191.032,205.002,205.00165,958
12 Jul 20232,175.002,205.002,155.502,205.002,205.00181,778
11 Jul 20232,150.002,190.002,150.002,175.002,175.0095,042
10 Jul 20232,160.002,185.002,155.002,170.002,170.00162,130
07 Jul 20232,145.002,185.002,145.002,185.002,185.00158,457
06 Jul 20232,180.002,197.602,160.002,160.002,160.00295,263
05 Jul 20232,185.002,215.802,183.482,205.002,205.00208,451
04 Jul 20232,210.002,230.002,200.002,205.002,205.00183,020
03 Jul 20232,210.002,228.502,195.002,210.002,210.00142,554
30 Jun 20232,185.002,216.382,185.002,205.002,205.00254,205
29 Jun 20232,210.002,220.002,187.972,195.002,195.00199,766
28 Jun 20232,155.002,222.402,155.002,205.002,205.00175,981
27 Jun 20232,145.002,160.992,130.002,135.002,135.00180,410
26 Jun 20232,160.002,185.002,145.002,155.002,155.00231,306
23 Jun 20232,185.002,200.002,160.002,165.002,165.00193,229
22 Jun 20232,170.002,205.002,157.412,190.002,190.00200,201
21 Jun 20232,215.002,232.502,185.002,185.002,185.00113,910
20 Jun 20232,225.002,237.002,210.002,225.002,225.00165,074
19 Jun 20232,250.002,265.002,220.002,220.002,220.00102,820
16 Jun 20232,260.002,290.002,250.002,255.002,255.00287,936
15 Jun 20232,290.002,290.002,245.002,270.002,270.00154,517
14 Jun 20232,255.002,286.492,255.002,285.002,285.00286,535
13 Jun 20232,250.002,290.002,250.002,270.002,270.00253,310
12 Jun 20232,210.002,255.002,210.002,250.002,250.00163,219
09 Jun 20232,205.002,235.002,200.002,215.002,215.00177,931
08 Jun 20232,220.002,236.252,193.482,210.002,210.00178,170
07 Jun 20232,275.002,295.002,230.002,235.002,235.00285,376
06 Jun 20232,270.002,285.002,266.612,275.002,275.00282,942
05 Jun 20232,270.002,295.002,235.002,285.002,285.00444,390
02 Jun 20232,205.002,265.002,205.002,250.002,250.00375,349
01 Jun 20232,215.002,225.002,195.002,215.002,215.00154,168
31 May 20232,210.002,235.002,210.002,210.002,210.00402,793
30 May 20232,185.002,250.002,185.002,225.002,225.00424,117
26 May 20232,130.002,210.002,130.002,195.002,195.00218,967
25 May 20232,105.002,160.002,103.462,155.002,155.00398,078
24 May 20232,100.002,100.002,040.002,065.002,065.00264,181
23 May 20232,110.002,130.002,105.002,105.002,105.00259,120
22 May 20232,090.002,130.002,090.002,125.002,125.00161,117
19 May 20232,105.002,120.002,007.002,105.002,105.00203,995
18 May 20232,045.002,115.002,035.392,110.002,110.00288,343
17 May 20232,020.002,045.002,020.002,045.002,045.00144,572
16 May 20231,990.002,040.001,990.002,035.002,035.00130,525
15 May 20231,982.002,018.501,982.002,015.002,015.00115,972
12 May 20232,010.002,015.001,991.802,005.002,005.00153,881
11 May 20231,976.002,015.001,976.002,015.002,015.00184,215
10 May 20231,972.001,986.001,942.001,986.001,986.00162,158
09 May 20231,986.001,988.001,963.381,964.001,964.00195,209
05 May 20231,944.001,980.001,940.601,980.001,980.00155,071
04 May 20231,960.001,962.001,934.871,946.001,946.00227,469
03 May 20231,932.001,966.001,916.641,960.001,960.00237,829
02 May 20231,934.001,960.001,930.001,938.001,938.00313,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...