PCT.L - Polar Capital Technology Trust
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 2,205.00 | 2,235.00 | 2,200.00 | 2,215.00 | 2,215.00 | 177,931 |
| 08 Jun 2023 | 2,220.00 | 2,236.25 | 2,193.48 | 2,210.00 | 2,210.00 | 178,170 |
| 07 Jun 2023 | 2,275.00 | 2,295.00 | 2,230.00 | 2,235.00 | 2,235.00 | 285,376 |
| 06 Jun 2023 | 2,270.00 | 2,285.00 | 2,266.61 | 2,275.00 | 2,275.00 | 282,942 |
| 05 Jun 2023 | 2,270.00 | 2,295.00 | 2,235.00 | 2,285.00 | 2,285.00 | 444,390 |
| 02 Jun 2023 | 2,205.00 | 2,265.00 | 2,205.00 | 2,250.00 | 2,250.00 | 375,349 |
| 01 Jun 2023 | 2,215.00 | 2,225.00 | 2,195.00 | 2,215.00 | 2,215.00 | 154,168 |
| 31 May 2023 | 2,210.00 | 2,235.00 | 2,210.00 | 2,210.00 | 2,210.00 | 402,793 |
| 30 May 2023 | 2,185.00 | 2,250.00 | 2,185.00 | 2,225.00 | 2,225.00 | 424,117 |
| 26 May 2023 | 2,130.00 | 2,210.00 | 2,130.00 | 2,195.00 | 2,195.00 | 218,967 |
| 25 May 2023 | 2,105.00 | 2,160.00 | 2,103.46 | 2,155.00 | 2,155.00 | 398,078 |
| 24 May 2023 | 2,100.00 | 2,100.00 | 2,040.00 | 2,065.00 | 2,065.00 | 264,181 |
| 23 May 2023 | 2,110.00 | 2,130.00 | 2,105.00 | 2,105.00 | 2,105.00 | 259,120 |
| 22 May 2023 | 2,090.00 | 2,130.00 | 2,090.00 | 2,125.00 | 2,125.00 | 161,117 |
| 19 May 2023 | 2,105.00 | 2,120.00 | 2,007.00 | 2,105.00 | 2,105.00 | 203,995 |
| 18 May 2023 | 2,045.00 | 2,115.00 | 2,035.39 | 2,110.00 | 2,110.00 | 288,343 |
| 17 May 2023 | 2,020.00 | 2,045.00 | 2,020.00 | 2,045.00 | 2,045.00 | 144,572 |
| 16 May 2023 | 1,990.00 | 2,040.00 | 1,990.00 | 2,035.00 | 2,035.00 | 130,525 |
| 15 May 2023 | 1,982.00 | 2,018.50 | 1,982.00 | 2,015.00 | 2,015.00 | 115,972 |
| 12 May 2023 | 2,010.00 | 2,015.00 | 1,991.80 | 2,005.00 | 2,005.00 | 153,881 |
| 11 May 2023 | 1,976.00 | 2,015.00 | 1,976.00 | 2,015.00 | 2,015.00 | 184,215 |
| 10 May 2023 | 1,972.00 | 1,986.00 | 1,942.00 | 1,986.00 | 1,986.00 | 162,158 |
| 09 May 2023 | 1,986.00 | 1,988.00 | 1,963.38 | 1,964.00 | 1,964.00 | 195,209 |
| 05 May 2023 | 1,944.00 | 1,980.00 | 1,940.60 | 1,980.00 | 1,980.00 | 155,071 |
| 04 May 2023 | 1,960.00 | 1,962.00 | 1,934.87 | 1,946.00 | 1,946.00 | 227,469 |
| 03 May 2023 | 1,932.00 | 1,966.00 | 1,916.64 | 1,960.00 | 1,960.00 | 237,829 |
| 02 May 2023 | 1,934.00 | 1,960.00 | 1,930.00 | 1,938.00 | 1,938.00 | 313,630 |
| 28 Apr 2023 | 1,932.00 | 1,946.00 | 1,927.36 | 1,940.00 | 1,940.00 | 189,974 |
| 27 Apr 2023 | 1,930.00 | 1,946.50 | 1,926.00 | 1,932.00 | 1,932.00 | 434,173 |
| 26 Apr 2023 | 1,934.00 | 1,958.87 | 1,927.88 | 1,936.00 | 1,936.00 | 194,690 |
| 25 Apr 2023 | 1,938.00 | 1,948.00 | 1,934.00 | 1,946.00 | 1,946.00 | 142,229 |
| 24 Apr 2023 | 1,952.00 | 1,962.05 | 1,948.00 | 1,948.00 | 1,948.00 | 173,751 |
| 21 Apr 2023 | 1,954.00 | 1,968.00 | 1,952.00 | 1,968.00 | 1,968.00 | 171,242 |
| 20 Apr 2023 | 1,964.00 | 1,970.02 | 1,948.00 | 1,962.00 | 1,962.00 | 224,454 |
| 19 Apr 2023 | 1,960.00 | 1,976.26 | 1,957.55 | 1,968.00 | 1,968.00 | 169,106 |
| 18 Apr 2023 | 1,976.00 | 1,998.71 | 1,975.12 | 1,984.00 | 1,984.00 | 149,352 |
| 17 Apr 2023 | 1,976.00 | 1,996.00 | 1,974.00 | 1,984.00 | 1,984.00 | 190,931 |
| 14 Apr 2023 | 1,970.00 | 1,996.70 | 1,963.28 | 1,978.00 | 1,978.00 | 172,236 |
| 13 Apr 2023 | 1,960.00 | 1,968.81 | 1,947.00 | 1,962.00 | 1,962.00 | 194,241 |
| 12 Apr 2023 | 1,970.00 | 1,990.00 | 1,954.00 | 1,960.00 | 1,960.00 | 194,350 |
| 11 Apr 2023 | 1,950.00 | 1,978.00 | 1,950.00 | 1,966.00 | 1,966.00 | 200,814 |
| 06 Apr 2023 | 1,958.00 | 1,960.00 | 1,934.00 | 1,950.00 | 1,950.00 | 189,367 |
| 05 Apr 2023 | 1,966.00 | 1,978.00 | 1,948.32 | 1,954.00 | 1,954.00 | 321,621 |
| 04 Apr 2023 | 1,992.00 | 1,998.96 | 1,970.00 | 1,978.00 | 1,978.00 | 369,002 |
| 03 Apr 2023 | 1,996.00 | 2,018.62 | 1,985.80 | 1,994.00 | 1,994.00 | 542,544 |
| 31 Mar 2023 | 1,976.00 | 2,005.00 | 1,976.00 | 2,000.00 | 2,000.00 | 289,595 |
| 30 Mar 2023 | 1,970.00 | 1,990.00 | 1,964.00 | 1,988.00 | 1,988.00 | 251,587 |
| 29 Mar 2023 | 1,936.00 | 1,970.00 | 1,936.00 | 1,960.00 | 1,960.00 | 257,574 |
| 28 Mar 2023 | 1,964.00 | 1,964.00 | 1,931.43 | 1,940.00 | 1,940.00 | 453,593 |
| 27 Mar 2023 | 1,986.00 | 1,986.08 | 1,962.00 | 1,964.00 | 1,964.00 | 282,503 |
| 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 |
| *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.