Shares Magazine
307.00p-1.00 (-0.32%)16 Jul 2025, 16:35
Worldwide Healthcare Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 305.00p | 308.00p | 304.76p | 307.00p | 2,926,247 |
| Jul 15, 2025 | 308.50p | 310.50p | 307.00p | 308.00p | 1,368,142 |
| Jul 14, 2025 | 304.50p | 308.52p | 303.60p | 308.00p | 1,771,880 |
| Jul 11, 2025 | 306.50p | 307.78p | 304.50p | 305.50p | 1,923,875 |
| Jul 10, 2025 | 298.50p | 308.00p | 298.50p | 308.00p | 1,943,395 |
| Jul 9, 2025 | 302.00p | 302.00p | 298.50p | 300.50p | 2,010,532 |
| Jul 8, 2025 | 298.00p | 302.50p | 297.50p | 301.50p | 1,955,521 |
| Jul 7, 2025 | 302.00p | 303.00p | 298.56p | 299.50p | 1,897,704 |
| Jul 4, 2025 | 300.00p | 302.00p | 299.00p | 302.00p | 1,452,833 |
| Jul 3, 2025 | 302.50p | 303.50p | 299.60p | 301.00p | 1,609,158 |
| Jul 2, 2025 | 302.00p | 303.00p | 300.00p | 301.00p | 1,578,604 |
| Jul 1, 2025 | 299.50p | 302.50p | 297.95p | 302.50p | 2,005,809 |
| Jun 30, 2025 | 300.00p | 301.00p | 298.55p | 300.00p | 1,470,081 |
| Jun 27, 2025 | 298.00p | 300.50p | 298.00p | 300.00p | 2,458,820 |
| Jun 26, 2025 | 298.50p | 300.52p | 298.00p | 300.50p | 1,489,067 |
| Jun 25, 2025 | 298.00p | 300.50p | 296.50p | 300.50p | 2,349,702 |
| Jun 24, 2025 | 297.50p | 299.50p | 295.95p | 297.00p | 1,562,441 |
| Jun 23, 2025 | 296.00p | 298.53p | 294.50p | 297.00p | 1,956,156 |
| Jun 20, 2025 | 296.00p | 298.50p | 294.55p | 297.00p | 2,185,741 |
| Jun 19, 2025 | 297.00p | 297.00p | 293.50p | 295.50p | 2,031,892 |
| Jun 18, 2025 | 296.50p | 298.50p | 295.00p | 298.00p | 3,785,753 |
| Jun 17, 2025 | 298.50p | 302.50p | 297.41p | 299.00p | 3,448,131 |
| Jun 16, 2025 | 303.50p | 304.50p | 301.00p | 302.00p | 3,214,247 |
| Jun 13, 2025 | 300.50p | 304.00p | 299.18p | 304.00p | 2,977,350 |
| Jun 12, 2025 | 301.50p | 306.50p | 301.00p | 303.50p | 1,665,654 |
| Jun 11, 2025 | 305.00p | 306.50p | 305.00p | 306.00p | 1,989,264 |
| Jun 10, 2025 | 301.50p | 305.44p | 300.10p | 305.00p | 1,633,510 |
| Jun 9, 2025 | 305.00p | 308.00p | 301.50p | 302.00p | 1,441,091 |
| Jun 6, 2025 | 301.50p | 306.78p | 300.24p | 305.50p | 1,479,513 |
| Jun 5, 2025 | 303.00p | 303.00p | 299.50p | 303.00p | 1,526,282 |
| Jun 4, 2025 | 297.50p | 304.00p | 297.50p | 304.00p | 1,686,608 |
| Jun 3, 2025 | 294.50p | 301.00p | 294.16p | 301.00p | 3,053,401 |
| Jun 2, 2025 | 296.50p | 297.50p | 291.50p | 296.00p | 793,160 |
| May 30, 2025 | 294.00p | 298.00p | 289.72p | 298.00p | 2,900,245 |
| May 29, 2025 | 292.00p | 295.00p | 290.44p | 295.00p | 872,528 |
| May 28, 2025 | 287.00p | 291.00p | 287.00p | 291.00p | 1,533,867 |
| May 27, 2025 | 279.00p | 289.50p | 279.00p | 289.50p | 1,675,285 |
| May 23, 2025 | 284.00p | 284.00p | 277.00p | 280.00p | 1,540,077 |
| May 22, 2025 | 284.50p | 286.00p | 282.25p | 282.50p | 3,945,489 |
| May 21, 2025 | 288.00p | 291.50p | 287.00p | 287.00p | 1,009,544 |
| May 20, 2025 | 287.50p | 291.00p | 285.50p | 289.00p | 735,456 |
| May 19, 2025 | 287.50p | 287.50p | 281.36p | 287.50p | 1,173,556 |
| May 16, 2025 | 282.50p | 286.50p | 280.02p | 286.00p | 1,062,728 |
| May 15, 2025 | 279.50p | 281.50p | 276.50p | 279.50p | 1,583,429 |
| May 14, 2025 | 282.00p | 284.00p | 279.85p | 281.00p | 2,584,027 |
| May 13, 2025 | 284.00p | 290.00p | 283.00p | 283.50p | 606,061 |
| May 12, 2025 | 283.00p | 289.00p | 282.50p | 287.00p | 1,109,296 |
| May 9, 2025 | 286.00p | 288.50p | 284.50p | 285.00p | 767,416 |
| May 8, 2025 | 287.50p | 289.50p | 283.80p | 286.00p | 925,174 |
| May 7, 2025 | 291.50p | 291.50p | 285.00p | 286.50p | 1,343,165 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.