Polar Capital Global Financials Trust (PCFT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Global Financials Trust

Date Open High Low Close* Volume
05/12/2025 218.00p 220.50p 217.50p 220.00p 149547
04/12/2025 216.50p 219.50p 216.50p 219.50p 135451
03/12/2025 217.00p 219.50p 214.46p 218.50p 753763
02/12/2025 218.00p 220.00p 215.50p 219.50p 238688
01/12/2025 216.00p 219.50p 216.00p 219.00p 150356
28/11/2025 216.00p 218.95p 215.00p 218.00p 178187
27/11/2025 216.50p 218.50p 215.15p 216.50p 141389
26/11/2025 215.50p 217.50p 212.15p 216.00p 216657
25/11/2025 213.00p 215.50p 212.00p 214.00p 268587
24/11/2025 213.00p 214.63p 210.72p 212.00p 148239
21/11/2025 204.50p 212.80p 204.50p 211.50p 145297
20/11/2025 214.00p 215.00p 210.50p 214.00p 232023
19/11/2025 212.50p 213.01p 210.50p 212.00p 300265
18/11/2025 214.00p 214.50p 209.61p 212.50p 448831
17/11/2025 215.00p 219.00p 215.00p 216.00p 166715
14/11/2025 217.00p 218.62p 216.00p 217.50p 184905
13/11/2025 223.50p 223.50p 218.50p 218.50p 120156
12/11/2025 218.50p 222.00p 218.00p 222.00p 431151
11/11/2025 217.00p 218.50p 216.30p 218.50p 145652
10/11/2025 216.50p 217.94p 214.49p 217.00p 287458
07/11/2025 215.50p 215.66p 213.74p 215.00p 299070
06/11/2025 212.50p 216.50p 212.00p 216.50p 387442
05/11/2025 215.00p 215.50p 213.16p 215.00p 244294
04/11/2025 215.00p 215.31p 211.00p 215.00p 360353
03/11/2025 215.00p 215.00p 212.50p 214.00p 108108
31/10/2025 213.50p 215.00p 210.50p 214.50p 135569
30/10/2025 211.50p 214.50p 211.03p 214.00p 418514
29/10/2025 213.00p 215.00p 212.00p 212.50p 334837
28/10/2025 210.50p 212.50p 208.00p 212.50p 398511
27/10/2025 210.50p 212.00p 208.50p 211.00p 482315
24/10/2025 209.00p 211.00p 206.50p 210.50p 120912
23/10/2025 207.50p 209.00p 206.00p 209.00p 250075
22/10/2025 208.00p 208.50p 206.27p 208.50p 296585
21/10/2025 204.00p 207.13p 202.50p 207.00p 531199
20/10/2025 203.50p 205.33p 201.50p 205.00p 428764
17/10/2025 204.00p 204.00p 199.16p 203.00p 695100
16/10/2025 204.50p 209.50p 204.50p 207.50p 157467
15/10/2025 206.00p 210.50p 206.00p 210.00p 509024
14/10/2025 206.00p 208.61p 204.00p 208.00p 656109
13/10/2025 208.00p 210.00p 204.50p 208.50p 353560
10/10/2025 209.50p 210.00p 208.08p 209.50p 725315
09/10/2025 208.00p 210.50p 208.00p 210.50p 878900
08/10/2025 209.00p 211.50p 208.50p 208.50p 269236
07/10/2025 209.50p 212.50p 206.48p 211.00p 930108
06/10/2025 210.50p 212.50p 209.00p 209.50p 259692
03/10/2025 210.00p 212.00p 210.00p 210.50p 255098
02/10/2025 214.00p 214.00p 209.00p 209.50p 243876
01/10/2025 209.50p 211.50p 209.00p 210.00p 259384
30/09/2025 210.00p 213.00p 209.50p 209.50p 298204
29/09/2025 212.00p 212.50p 210.00p 210.00p 307207
26/09/2025 211.00p 212.50p 210.75p 211.00p 183889
25/09/2025 210.50p 212.00p 209.00p 211.50p 255512
24/09/2025 211.00p 212.50p 210.78p 212.00p 272215
23/09/2025 211.00p 214.50p 210.45p 212.00p 286913
22/09/2025 207.00p 212.00p 207.00p 211.50p 362471
19/09/2025 212.00p 214.50p 210.00p 210.00p 3038459
18/09/2025 208.50p 211.50p 207.00p 210.50p 2331867
17/09/2025 214.50p 214.50p 209.00p 210.00p 291214
16/09/2025 215.00p 215.00p 210.50p 208.50p 758037
15/09/2025 215.00p 215.00p 209.49p 210.50p 341476
12/09/2025 210.50p 212.50p 208.50p 211.00p 440604
11/09/2025 208.50p 208.50p 207.50p 210.00p 954179
10/09/2025 208.50p 210.00p 207.50p 207.50p 462704
09/09/2025 209.50p 209.50p 207.50p 208.00p 653657
08/09/2025 211.50p 211.50p 207.00p 208.00p 311347
05/09/2025 210.50p 212.00p 207.50p 207.50p 193244
04/09/2025 210.00p 211.50p 207.50p 210.00p 325369
03/09/2025 208.50p 212.00p 207.50p 208.50p 481010
02/09/2025 210.00p 211.38p 209.50p 207.50p 290713
01/09/2025 212.00p 212.00p 208.64p 209.50p 251101
29/08/2025 210.00p 211.50p 209.50p 209.50p 574720
28/08/2025 210.50p 211.50p 209.30p 210.00p 115521
27/08/2025 210.00p 211.50p 209.03p 210.50p 568197
26/08/2025 213.00p 213.00p 209.00p 209.00p 288905
22/08/2025 212.50p 213.00p 211.00p 213.00p 162177
21/08/2025 212.00p 212.50p 210.50p 210.50p 246177
20/08/2025 210.50p 212.23p 209.50p 212.00p 268637
19/08/2025 212.00p 214.00p 211.00p 211.00p 162822
18/08/2025 211.00p 212.50p 210.50p 211.00p 267842
15/08/2025 213.50p 213.50p 210.50p 210.50p 210836
14/08/2025 212.00p 213.50p 211.50p 212.50p 268415
13/08/2025 212.00p 215.00p 211.50p 212.00p 156783
12/08/2025 211.50p 212.50p 211.50p 212.00p 387794
11/08/2025 212.50p 213.00p 211.50p 213.00p 247435
08/08/2025 211.50p 214.58p 211.50p 212.00p 186692
07/08/2025 212.00p 213.00p 211.50p 212.50p 348844
06/08/2025 216.00p 217.00p 215.49p 216.00p 464433
05/08/2025 215.50p 217.00p 214.24p 214.50p 215551
04/08/2025 216.00p 216.50p 213.68p 215.00p 241282
01/08/2025 215.00p 216.50p 212.50p 213.50p 247056
31/07/2025 215.50p 216.50p 214.56p 216.50p 547133
30/07/2025 215.00p 216.00p 214.65p 215.00p 208930
29/07/2025 216.00p 216.69p 212.50p 216.00p 366915
28/07/2025 216.00p 217.00p 215.18p 215.50p 254797
25/07/2025 215.00p 216.50p 213.08p 215.00p 267082
24/07/2025 214.00p 216.00p 214.00p 216.00p 210451
23/07/2025 212.50p 213.50p 210.00p 213.50p 270729
22/07/2025 211.00p 213.00p 211.00p 212.00p 347954
21/07/2025 215.00p 215.00p 209.50p 213.00p 192233
18/07/2025 212.00p 214.17p 211.84p 213.50p 500257
17/07/2025 211.50p 213.50p 211.00p 211.00p 368631
16/07/2025 209.00p 211.50p 209.00p 210.50p 321027
15/07/2025 212.50p 214.00p 209.50p 209.50p 389235
14/07/2025 210.00p 211.69p 209.50p 211.50p 226298
11/07/2025 210.50p 211.00p 209.50p 210.50p 220507
10/07/2025 211.00p 211.69p 210.00p 210.00p 200978
09/07/2025 210.50p 212.00p 210.00p 210.50p 258246
08/07/2025 211.00p 212.00p 210.45p 210.50p 720349
07/07/2025 208.00p 211.69p 207.98p 210.00p 707556
04/07/2025 208.50p 209.00p 208.00p 208.50p 650510
03/07/2025 208.50p 209.50p 207.50p 209.00p 926876
02/07/2025 206.50p 209.00p 206.50p 207.00p 574299
01/07/2025 208.50p 209.66p 207.00p 208.00p 218761
30/06/2025 206.50p 210.00p 206.50p 207.00p 592067
27/06/2025 209.50p 209.97p 206.50p 206.50p 3561043
26/06/2025 206.50p 209.00p 205.80p 207.50p 330962
25/06/2025 206.50p 209.50p 205.81p 208.00p 242776
24/06/2025 205.50p 209.43p 202.00p 205.50p 136054560
23/06/2025 200.00p 205.00p 199.08p 199.20p 201958
20/06/2025 203.50p 207.50p 200.00p 200.00p 364662
19/06/2025 202.50p 204.20p 200.13p 203.00p 568837
18/06/2025 200.50p 203.00p 200.50p 202.00p 225671
17/06/2025 202.00p 206.00p 200.00p 200.00p 260072
16/06/2025 202.00p 208.00p 202.00p 204.00p 360163
13/06/2025 205.50p 207.00p 201.00p 203.00p 543384
12/06/2025 208.50p 210.00p 206.50p 207.50p 195527
11/06/2025 209.00p 210.82p 209.00p 209.00p 284862
10/06/2025 210.00p 211.00p 207.36p 209.00p 1068377
09/06/2025 210.00p 210.00p 205.50p 209.50p 364986
06/06/2025 207.00p 210.00p 205.67p 210.00p 374362
05/06/2025 207.00p 208.58p 205.50p 207.50p 161045
04/06/2025 208.00p 209.00p 206.50p 209.00p 232859
03/06/2025 206.00p 209.50p 204.65p 207.00p 341833
02/06/2025 207.50p 208.00p 205.50p 206.50p 259310
30/05/2025 208.50p 209.50p 206.50p 206.50p 268796
29/05/2025 207.50p 209.50p 205.16p 207.00p 439888
28/05/2025 207.00p 209.00p 205.00p 207.00p 2787377
27/05/2025 204.50p 207.00p 200.00p 206.00p 862639
23/05/2025 205.00p 207.50p 201.50p 203.00p 2088540
22/05/2025 206.00p 206.64p 204.10p 205.00p 306321
21/05/2025 208.50p 209.00p 207.00p 207.50p 375551
20/05/2025 208.00p 210.50p 207.50p 209.50p 305649
19/05/2025 203.00p 208.98p 200.50p 208.00p 902907
16/05/2025 206.00p 207.50p 206.00p 207.00p 423917
15/05/2025 208.00p 208.00p 204.00p 206.00p 623317
14/05/2025 206.00p 208.00p 204.00p 206.50p 550627
13/05/2025 203.50p 206.00p 200.00p 204.50p 1581960
12/05/2025 201.00p 206.48p 197.20p 204.00p 417568
09/05/2025 200.00p 201.00p 197.80p 200.50p 309907
08/05/2025 198.40p 201.50p 198.30p 200.00p 225737
07/05/2025 198.40p 199.80p 195.60p 199.80p 304293
06/05/2025 198.40p 198.80p 194.40p 198.80p 230480
02/05/2025 195.40p 198.40p 194.00p 197.40p 378357
01/05/2025 194.00p 195.60p 193.00p 195.20p 487603
30/04/2025 195.60p 195.60p 190.20p 194.40p 222973
29/04/2025 193.00p 194.20p 192.36p 194.20p 194116
28/04/2025 194.00p 195.70p 192.50p 194.00p 275022
25/04/2025 193.80p 193.80p 191.90p 193.80p 171028
24/04/2025 192.20p 193.59p 190.80p 192.60p 325027
23/04/2025 191.80p 194.00p 188.00p 193.20p 447920
22/04/2025 189.00p 189.00p 183.00p 188.00p 261409
17/04/2025 186.00p 189.40p 185.30p 188.00p 101170
16/04/2025 186.20p 189.40p 186.20p 188.40p 423948
15/04/2025 185.20p 191.60p 185.20p 189.40p 157958
14/04/2025 185.60p 189.20p 185.60p 187.80p 298687
11/04/2025 185.60p 189.41p 183.00p 183.80p 744359
10/04/2025 180.40p 191.37p 178.58p 185.00p 360689
09/04/2025 177.60p 178.83p 173.63p 177.40p 339013
08/04/2025 180.80p 185.00p 177.16p 182.20p 544360
07/04/2025 178.80p 181.20p 169.94p 177.20p 480247
04/04/2025 189.20p 193.40p 178.50p 182.00p 975862
03/04/2025 192.00p 194.00p 189.20p 190.40p 544106
02/04/2025 198.40p 199.40p 196.20p 198.80p 230007
01/04/2025 198.00p 199.00p 196.40p 199.00p 471752
31/03/2025 197.00p 197.40p 194.70p 197.00p 433443
28/03/2025 198.40p 201.50p 197.80p 199.00p 425070
27/03/2025 200.50p 201.33p 199.40p 200.50p 423993
26/03/2025 200.00p 202.00p 198.40p 201.00p 818251
25/03/2025 198.60p 199.60p 197.00p 199.60p 350573
24/03/2025 197.60p 198.60p 196.20p 198.00p 705313
21/03/2025 196.20p 197.60p 196.09p 196.20p 1410960
20/03/2025 196.40p 197.60p 195.50p 197.00p 1003185
19/03/2025 194.60p 196.20p 194.60p 195.60p 496397
18/03/2025 194.40p 196.55p 193.93p 195.00p 633217
17/03/2025 193.00p 195.00p 192.40p 194.00p 460201
14/03/2025 191.40p 193.40p 191.40p 192.40p 426266
13/03/2025 192.00p 192.11p 191.00p 191.00p 746007
12/03/2025 191.20p 194.60p 190.50p 191.80p 1439804
11/03/2025 194.20p 196.40p 190.60p 190.80p 1363232
10/03/2025 196.40p 198.00p 193.60p 194.00p 869376
07/03/2025 199.40p 201.50p 196.60p 196.80p 463081
06/03/2025 198.00p 200.67p 198.00p 200.50p 403290
05/03/2025 200.50p 203.00p 198.20p 199.20p 550014
04/03/2025 204.00p 205.00p 198.40p 200.00p 625251
03/03/2025 204.50p 206.50p 202.26p 206.50p 356502
28/02/2025 201.50p 205.00p 201.50p 203.50p 564535
27/02/2025 204.00p 206.00p 202.16p 206.00p 526922
26/02/2025 204.00p 206.81p 202.00p 204.00p 882535
25/02/2025 203.50p 204.00p 201.50p 201.50p 288689
24/02/2025 206.00p 206.87p 202.50p 202.50p 595229

*Close Price adjusted for both dividends and splits