Shares Magazine
185.00p+2.80 (+1.54%)10 Apr 2025, 16:37
Polar Capital Global Financials Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 9, 2025 | 177.60p | 178.83p | 173.63p | 177.40p | 339,013 |
| Apr 8, 2025 | 180.80p | 185.00p | 177.16p | 182.20p | 544,360 |
| Apr 7, 2025 | 178.80p | 181.20p | 169.94p | 177.20p | 480,246 |
| Apr 4, 2025 | 189.20p | 193.40p | 178.50p | 182.00p | 975,860 |
| Apr 3, 2025 | 192.00p | 194.00p | 189.20p | 190.40p | 544,105 |
| Apr 2, 2025 | 198.40p | 199.40p | 196.20p | 198.80p | 230,007 |
| Apr 1, 2025 | 198.00p | 199.00p | 196.40p | 199.00p | 471,752 |
| Mar 31, 2025 | 197.00p | 197.40p | 194.70p | 197.00p | 433,443 |
| Mar 28, 2025 | 198.40p | 201.50p | 197.80p | 199.00p | 425,070 |
| Mar 27, 2025 | 200.50p | 201.33p | 199.40p | 200.50p | 423,993 |
| Mar 26, 2025 | 200.00p | 202.00p | 198.40p | 201.00p | 818,251 |
| Mar 25, 2025 | 198.60p | 199.60p | 197.00p | 199.60p | 350,573 |
| Mar 24, 2025 | 197.60p | 198.60p | 196.20p | 198.00p | 705,312 |
| Mar 21, 2025 | 196.20p | 197.60p | 196.09p | 196.20p | 1,410,959 |
| Mar 20, 2025 | 196.40p | 197.60p | 195.50p | 197.00p | 1,003,185 |
| Mar 19, 2025 | 194.60p | 196.20p | 194.60p | 195.60p | 496,396 |
| Mar 18, 2025 | 194.40p | 196.55p | 193.93p | 195.00p | 633,216 |
| Mar 17, 2025 | 193.00p | 195.00p | 192.40p | 194.00p | 460,201 |
| Mar 14, 2025 | 191.40p | 193.40p | 191.40p | 192.40p | 426,265 |
| Mar 13, 2025 | 192.00p | 192.12p | 191.00p | 191.00p | 746,006 |
| Mar 12, 2025 | 191.20p | 194.60p | 190.50p | 191.80p | 1,439,802 |
| Mar 11, 2025 | 194.20p | 196.40p | 190.60p | 190.80p | 1,363,232 |
| Mar 10, 2025 | 196.40p | 198.00p | 193.60p | 194.00p | 869,375 |
| Mar 7, 2025 | 199.40p | 201.50p | 196.60p | 196.80p | 463,081 |
| Mar 6, 2025 | 198.00p | 200.67p | 198.00p | 200.50p | 403,289 |
| Mar 5, 2025 | 200.50p | 203.00p | 198.20p | 199.20p | 550,014 |
| Mar 4, 2025 | 204.00p | 205.00p | 198.40p | 200.00p | 625,252 |
| Mar 3, 2025 | 204.50p | 206.50p | 202.26p | 206.50p | 356,502 |
| Feb 28, 2025 | 201.50p | 205.00p | 201.50p | 203.50p | 564,535 |
| Feb 27, 2025 | 204.00p | 206.00p | 202.16p | 206.00p | 526,921 |
| Feb 26, 2025 | 204.00p | 206.81p | 202.00p | 204.00p | 882,535 |
| Feb 25, 2025 | 203.50p | 204.00p | 201.50p | 201.50p | 288,689 |
| Feb 24, 2025 | 206.00p | 206.88p | 202.50p | 202.50p | 595,229 |
| Feb 21, 2025 | 206.00p | 207.00p | 205.00p | 206.00p | 270,655 |
| Feb 20, 2025 | 205.50p | 207.90p | 205.50p | 206.00p | 597,820 |
| Feb 19, 2025 | 208.00p | 209.00p | 207.25p | 208.00p | 454,625 |
| Feb 18, 2025 | 207.50p | 208.00p | 206.50p | 207.00p | 313,843 |
| Feb 17, 2025 | 208.00p | 208.00p | 206.00p | 208.00p | 619,450 |
| Feb 14, 2025 | 207.00p | 208.00p | 206.00p | 207.00p | 857,551 |
| Feb 13, 2025 | 208.50p | 208.50p | 205.95p | 206.50p | 1,690,587 |
| Feb 12, 2025 | 206.50p | 208.38p | 206.00p | 206.00p | 590,839 |
| Feb 11, 2025 | 207.00p | 208.50p | 206.00p | 206.50p | 508,211 |
| Feb 10, 2025 | 204.00p | 208.50p | 203.50p | 207.50p | 581,894 |
| Feb 7, 2025 | 206.00p | 207.61p | 204.60p | 206.50p | 397,980 |
| Feb 6, 2025 | 204.50p | 207.50p | 203.82p | 207.00p | 480,879 |
| Feb 5, 2025 | 204.00p | 206.00p | 202.55p | 206.00p | 333,124 |
| Feb 4, 2025 | 204.00p | 205.50p | 203.50p | 204.50p | 571,201 |
| Feb 3, 2025 | 204.00p | 206.00p | 201.00p | 204.50p | 886,489 |
| Jan 31, 2025 | 205.00p | 208.50p | 204.50p | 207.50p | 440,674 |
| Jan 30, 2025 | 203.50p | 206.50p | 203.31p | 206.00p | 584,029 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| 3I Group PLC | 3,913.00 | 10.38 |
| Renishaw PLC | 2,480.00 | 12.73 |
| Tbc Bank Group PLC | 4,100.00 | 10.36 |
| Informa PLC | 720.00 | 12.46 |
| Trustpilot Group PLC | 207.60 | 6.41 |
| Watches Of Switzerland Group PLC | 358.20 | 4.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 250.50 | -1.57 |
| Harbour Energy PLC | 155.10 | -8.55 |
| Tesco PLC | 317.10 | -5.40 |
| Savills PLC | 871.00 | -1.25 |
| Rathbones Group PLC | 1,418.00 | -2.07 |
| Aviva PLC | 496.90 | -0.66 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.