Shares Magazine
210.69p+0.19 (+0.09%)10 Jul 2025, 12:38
Polar Capital Global Financials Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 210.50p | 212.00p | 210.00p | 210.50p | 258,246 |
| Jul 8, 2025 | 211.00p | 212.00p | 210.45p | 210.50p | 720,349 |
| Jul 7, 2025 | 208.00p | 211.69p | 207.97p | 210.00p | 707,556 |
| Jul 4, 2025 | 208.50p | 209.00p | 208.00p | 208.50p | 850,509 |
| Jul 3, 2025 | 208.50p | 209.50p | 207.50p | 209.00p | 926,876 |
| Jul 2, 2025 | 206.50p | 209.00p | 206.50p | 207.00p | 574,298 |
| Jul 1, 2025 | 208.50p | 209.66p | 207.00p | 208.00p | 218,759 |
| Jun 30, 2025 | 206.50p | 210.00p | 206.50p | 207.00p | 592,067 |
| Jun 27, 2025 | 209.50p | 209.97p | 206.50p | 206.50p | 3,561,042 |
| Jun 26, 2025 | 206.50p | 209.00p | 205.80p | 207.50p | 330,962 |
| Jun 25, 2025 | 206.50p | 209.50p | 205.81p | 208.00p | 242,775 |
| Jun 24, 2025 | 205.50p | 209.43p | 202.00p | 205.50p | 136,054,551 |
| Jun 23, 2025 | 200.00p | 205.00p | 199.08p | 199.20p | 201,958 |
| Jun 20, 2025 | 203.50p | 207.50p | 200.00p | 200.00p | 364,661 |
| Jun 19, 2025 | 202.50p | 204.20p | 200.13p | 203.00p | 568,837 |
| Jun 18, 2025 | 200.50p | 203.00p | 200.50p | 202.00p | 225,671 |
| Jun 17, 2025 | 202.00p | 206.00p | 200.00p | 200.00p | 260,071 |
| Jun 16, 2025 | 202.00p | 208.00p | 202.00p | 204.00p | 360,163 |
| Jun 13, 2025 | 205.50p | 207.00p | 201.00p | 203.00p | 757,293 |
| Jun 12, 2025 | 208.50p | 210.00p | 206.50p | 207.50p | 195,527 |
| Jun 11, 2025 | 209.00p | 210.82p | 209.00p | 209.00p | 284,861 |
| Jun 10, 2025 | 210.00p | 211.00p | 207.36p | 209.00p | 1,068,376 |
| Jun 9, 2025 | 210.00p | 210.00p | 205.50p | 209.50p | 364,984 |
| Jun 6, 2025 | 207.00p | 210.00p | 205.67p | 210.00p | 374,360 |
| Jun 5, 2025 | 207.00p | 208.58p | 205.50p | 207.50p | 161,045 |
| Jun 4, 2025 | 208.00p | 209.00p | 206.50p | 209.00p | 232,857 |
| Jun 3, 2025 | 206.00p | 209.50p | 204.65p | 207.00p | 341,833 |
| Jun 2, 2025 | 207.50p | 208.00p | 205.50p | 206.50p | 259,309 |
| May 30, 2025 | 208.50p | 209.50p | 206.50p | 206.50p | 268,796 |
| May 29, 2025 | 207.50p | 209.50p | 205.16p | 207.00p | 439,887 |
| May 28, 2025 | 207.00p | 209.00p | 205.00p | 207.00p | 2,787,377 |
| May 27, 2025 | 204.50p | 207.00p | 200.00p | 206.00p | 1,083,331 |
| May 23, 2025 | 205.00p | 207.50p | 201.50p | 203.00p | 2,088,539 |
| May 22, 2025 | 206.00p | 206.64p | 204.10p | 205.00p | 306,321 |
| May 21, 2025 | 208.50p | 209.00p | 207.00p | 207.50p | 375,551 |
| May 20, 2025 | 208.00p | 210.50p | 207.50p | 209.50p | 305,648 |
| May 19, 2025 | 203.00p | 208.98p | 200.50p | 208.00p | 902,908 |
| May 16, 2025 | 206.00p | 207.50p | 206.00p | 207.00p | 423,918 |
| May 15, 2025 | 208.00p | 208.00p | 204.00p | 206.00p | 623,317 |
| May 14, 2025 | 206.00p | 208.00p | 204.00p | 206.50p | 550,626 |
| May 13, 2025 | 203.50p | 206.00p | 200.00p | 204.50p | 1,581,959 |
| May 12, 2025 | 201.00p | 206.48p | 197.20p | 204.00p | 417,567 |
| May 9, 2025 | 200.00p | 201.00p | 197.80p | 200.50p | 309,907 |
| May 8, 2025 | 198.40p | 201.50p | 198.30p | 200.00p | 225,736 |
| May 7, 2025 | 198.40p | 199.80p | 195.60p | 199.80p | 304,292 |
| May 6, 2025 | 198.40p | 198.80p | 194.40p | 198.80p | 230,480 |
| May 2, 2025 | 195.40p | 198.40p | 194.00p | 197.40p | 378,357 |
| May 1, 2025 | 194.00p | 195.60p | 193.00p | 195.20p | 487,601 |
| Apr 30, 2025 | 195.60p | 195.60p | 190.20p | 194.40p | 222,973 |
| Apr 29, 2025 | 193.00p | 194.20p | 192.36p | 194.20p | 194,115 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 120.60 | 11.25 |
| Anglo American PLC | 2,290.00 | 5.53 |
| Molten Ventures PLC | 348.00 | 5.14 |
| Metro Bank Holdings PLC | 136.60 | 4.92 |
| Bridgepoint Group PLC | 339.20 | 4.69 |
| Morgan Advanced Materials PLC | 228.00 | 4.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.00 | -6.13 |
| Bytes Technology Group PLC | 342.20 | -3.71 |
| Drax Group PLC | 692.00 | -2.33 |
| Great Portland Estates PLC | 337.00 | -2.32 |
| Travis Perkins PLC | 580.00 | -2.11 |
| British Land Company PLC | 352.82 | -1.89 |