Polar Capital Technology Trust (PCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Technology Trust

Date Open High Low Close* Volume
10/12/2025 474.00p 477.54p 473.24p 475.00p 2224196
09/12/2025 474.00p 477.00p 472.00p 475.00p 1783680
08/12/2025 467.50p 475.00p 466.50p 475.00p 2427688
05/12/2025 464.00p 466.50p 462.00p 464.50p 1390192
04/12/2025 461.00p 463.50p 458.00p 463.50p 1547690
03/12/2025 461.50p 461.50p 453.00p 459.00p 2835972
02/12/2025 453.50p 464.50p 453.50p 459.50p 2548711
01/12/2025 452.00p 456.00p 451.03p 455.00p 2225176
28/11/2025 451.00p 458.50p 451.00p 455.50p 2380575
27/11/2025 451.50p 457.00p 451.50p 452.50p 1671650
26/11/2025 451.50p 456.50p 449.00p 456.00p 3289938
25/11/2025 445.00p 449.50p 439.15p 444.00p 3835165
24/11/2025 439.00p 446.50p 435.42p 445.00p 3780058
21/11/2025 437.00p 440.00p 428.19p 433.00p 11920937
20/11/2025 460.50p 465.51p 456.50p 457.00p 3804878
19/11/2025 443.50p 453.06p 442.92p 448.50p 5043985
18/11/2025 445.00p 449.00p 439.66p 446.50p 5917451
17/11/2025 458.00p 460.50p 452.50p 456.00p 2321559
14/11/2025 454.50p 459.00p 444.00p 458.00p 4128665
13/11/2025 471.00p 474.50p 460.20p 460.50p 3768298
12/11/2025 474.00p 480.00p 470.98p 471.00p 5572284
11/11/2025 477.00p 477.06p 471.20p 472.00p 3344682
10/11/2025 462.00p 476.00p 460.75p 472.00p 4265675
07/11/2025 463.50p 463.50p 450.00p 452.00p 4503504
06/11/2025 468.50p 470.50p 461.50p 462.00p 5593365
05/11/2025 467.00p 472.50p 460.05p 472.50p 6818149
04/11/2025 475.50p 477.50p 470.67p 472.50p 3423319
03/11/2025 477.50p 483.00p 477.50p 481.00p 4151529
31/10/2025 478.00p 481.50p 474.74p 476.50p 3225961
30/10/2025 478.50p 478.50p 473.00p 478.00p 3470491
29/10/2025 473.50p 479.50p 473.50p 479.50p 3516521
28/10/2025 461.00p 470.00p 459.18p 468.00p 3377519
27/10/2025 455.00p 463.00p 454.31p 460.50p 3815227
24/10/2025 446.00p 453.50p 444.00p 450.00p 3518268
23/10/2025 433.00p 443.00p 432.00p 441.50p 4919923
22/10/2025 443.50p 443.50p 432.64p 433.00p 3224992
21/10/2025 439.00p 441.50p 436.70p 440.00p 4340132
20/10/2025 433.50p 440.00p 432.00p 440.00p 4905037
17/10/2025 428.00p 432.63p 420.00p 429.00p 7095163
16/10/2025 435.50p 438.50p 431.66p 436.00p 3196282
15/10/2025 432.00p 436.00p 428.84p 435.00p 7734880
14/10/2025 430.00p 431.00p 424.72p 429.00p 5747073
13/10/2025 432.00p 435.00p 425.50p 435.00p 11608751
10/10/2025 446.00p 447.68p 432.00p 432.50p 5925734
09/10/2025 453.00p 459.00p 444.00p 444.00p 6265925
08/10/2025 448.50p 452.00p 446.50p 451.50p 4439688
07/10/2025 452.50p 456.50p 447.00p 447.00p 3424787
06/10/2025 450.50p 457.50p 449.50p 453.00p 4198845
03/10/2025 450.00p 452.50p 448.50p 449.50p 2781987
02/10/2025 441.50p 449.70p 441.50p 447.50p 3107427
01/10/2025 434.00p 440.00p 433.50p 440.00p 1980918
30/09/2025 432.00p 438.50p 432.00p 437.50p 2770215
29/09/2025 435.50p 436.74p 433.84p 434.50p 5749917
26/09/2025 432.00p 435.52p 430.12p 432.00p 2835906
25/09/2025 439.00p 439.00p 430.00p 435.00p 6242836
24/09/2025 440.00p 444.00p 439.50p 439.50p 2639051
23/09/2025 438.00p 443.50p 438.00p 443.00p 3194129
22/09/2025 435.00p 439.00p 432.50p 439.00p 2334234
19/09/2025 435.00p 437.80p 433.50p 434.00p 5693102
18/09/2025 423.50p 435.50p 423.50p 435.50p 2999949
17/09/2025 422.50p 425.00p 419.75p 421.00p 2194115
16/09/2025 419.00p 421.50p 419.00p 422.00p 2282087
15/09/2025 419.00p 421.50p 414.74p 421.50p 2000656
12/09/2025 418.00p 419.50p 416.70p 417.50p 2071788
11/09/2025 406.50p 414.00p 406.50p 417.50p 2934392
10/09/2025 406.50p 414.00p 406.50p 414.00p 3349760
09/09/2025 405.50p 406.00p 403.00p 404.50p 1829533
08/09/2025 398.00p 404.00p 398.00p 404.00p 2864823
05/09/2025 399.50p 403.00p 396.00p 397.00p 2974560
04/09/2025 393.00p 397.00p 392.30p 397.00p 2159093
03/09/2025 392.50p 395.00p 391.50p 391.00p 2576141
02/09/2025 393.00p 395.50p 385.83p 390.00p 2949651
01/09/2025 397.00p 398.00p 393.50p 393.50p 1916412
29/08/2025 403.50p 405.00p 395.77p 398.00p 1706716
28/08/2025 400.00p 403.97p 398.50p 403.00p 1699893
27/08/2025 398.50p 400.50p 395.50p 400.50p 1642474
26/08/2025 397.50p 398.50p 394.00p 396.00p 2596194
22/08/2025 391.00p 398.00p 389.00p 396.00p 1972427
21/08/2025 389.50p 393.01p 388.00p 392.00p 2958742
20/08/2025 396.00p 396.00p 384.00p 388.50p 5996688
19/08/2025 405.00p 405.00p 399.30p 401.50p 4052566
18/08/2025 402.00p 405.00p 400.95p 403.00p 1561078
15/08/2025 410.00p 411.50p 401.44p 402.00p 2355526
14/08/2025 407.00p 410.50p 405.00p 409.00p 4521456
13/08/2025 407.00p 412.00p 405.31p 407.00p 2258670
12/08/2025 406.00p 408.00p 402.50p 407.00p 1675633
11/08/2025 406.50p 407.50p 403.50p 407.00p 1436466
08/08/2025 406.00p 406.00p 402.00p 404.50p 1274466
07/08/2025 403.00p 406.50p 400.50p 404.00p 2609697
06/08/2025 399.00p 400.00p 396.50p 398.50p 1905717
05/08/2025 397.50p 403.25p 395.00p 395.00p 2346853
04/08/2025 395.00p 396.50p 392.99p 395.00p 1847772
01/08/2025 396.50p 399.00p 389.00p 394.00p 4505512
31/07/2025 396.50p 405.50p 396.50p 402.00p 2958101
30/07/2025 392.50p 394.78p 389.60p 393.00p 4267496
29/07/2025 392.50p 396.22p 390.50p 392.50p 2769030
28/07/2025 390.50p 393.00p 389.00p 390.00p 1637473
25/07/2025 385.50p 389.00p 382.10p 389.00p 3528399
24/07/2025 384.00p 388.00p 383.50p 385.00p 2198535
23/07/2025 382.50p 384.00p 382.00p 383.50p 3683509
22/07/2025 384.50p 386.50p 377.50p 381.50p 2113953
21/07/2025 384.00p 388.50p 384.00p 388.50p 2113989
18/07/2025 387.50p 388.00p 383.66p 384.50p 2892118
17/07/2025 382.00p 387.00p 380.68p 386.00p 1759408
16/07/2025 375.50p 382.00p 375.50p 377.50p 1665288
15/07/2025 375.50p 381.50p 375.50p 380.00p 2039777
14/07/2025 371.00p 375.50p 370.00p 375.50p 1647232
11/07/2025 372.50p 375.00p 370.00p 373.00p 1275918
10/07/2025 369.00p 374.50p 369.00p 372.50p 2061808
09/07/2025 365.00p 371.50p 365.00p 370.00p 1401564
08/07/2025 366.50p 369.50p 366.45p 367.00p 2139636
07/07/2025 364.00p 368.50p 364.00p 366.50p 1249812
04/07/2025 365.00p 366.00p 364.00p 364.50p 864566
03/07/2025 366.50p 368.88p 363.22p 367.50p 1376481
02/07/2025 363.50p 367.00p 361.72p 365.00p 3187646
01/07/2025 365.00p 365.50p 360.50p 362.00p 1708804
30/06/2025 364.00p 366.50p 363.00p 363.50p 2144777
27/06/2025 361.00p 364.00p 359.50p 363.00p 2201046
26/06/2025 357.00p 359.00p 354.50p 359.00p 2203159
25/06/2025 352.00p 358.00p 350.50p 357.00p 1742480
24/06/2025 349.50p 352.00p 347.50p 352.00p 1813462
23/06/2025 342.00p 346.00p 341.50p 345.00p 1675742
20/06/2025 346.50p 346.74p 343.00p 344.00p 3464865
19/06/2025 348.00p 348.00p 342.00p 342.50p 2504005
18/06/2025 346.00p 348.00p 344.50p 347.50p 4007307
17/06/2025 340.00p 346.00p 339.67p 346.00p 2615955
16/06/2025 338.50p 342.50p 337.50p 342.00p 1715577
13/06/2025 334.50p 339.00p 333.50p 337.50p 2634217
12/06/2025 340.00p 342.98p 338.00p 340.50p 1652400
11/06/2025 342.50p 345.00p 342.50p 343.00p 1757893
10/06/2025 343.00p 345.00p 341.00p 341.50p 2005506
09/06/2025 342.50p 343.05p 340.00p 343.00p 1231401
06/06/2025 338.00p 343.00p 335.93p 340.50p 1912052
05/06/2025 336.00p 339.00p 334.87p 337.00p 1708976
04/06/2025 335.00p 337.50p 334.00p 337.50p 1416203
03/06/2025 327.50p 334.00p 327.00p 333.50p 1504150
02/06/2025 327.00p 327.50p 321.80p 326.50p 1836263
30/05/2025 330.50p 332.00p 325.88p 326.50p 1774269
29/05/2025 334.00p 338.00p 329.00p 332.00p 2027591
28/05/2025 327.50p 331.50p 327.00p 331.50p 2065101
27/05/2025 326.50p 327.00p 323.00p 326.50p 1740125
23/05/2025 325.00p 325.50p 314.93p 319.50p 3074278
22/05/2025 324.50p 326.58p 320.96p 325.00p 3195477
21/05/2025 324.50p 328.00p 321.95p 327.50p 3875560
20/05/2025 329.00p 329.00p 326.00p 326.50p 2598072
19/05/2025 328.00p 328.50p 322.00p 327.00p 2592153
16/05/2025 330.00p 332.00p 328.00p 330.50p 2248709
15/05/2025 332.50p 332.50p 329.50p 331.50p 2755874
14/05/2025 328.50p 331.50p 326.95p 330.50p 4246421
13/05/2025 322.50p 328.86p 321.90p 328.50p 3274315
12/05/2025 313.50p 326.33p 312.72p 321.50p 3468950
09/05/2025 310.00p 311.59p 306.00p 307.50p 1622827
08/05/2025 304.50p 310.00p 304.50p 308.50p 1699961
07/05/2025 301.50p 303.00p 299.00p 300.50p 1498665
06/05/2025 302.50p 304.50p 297.45p 301.50p 1753219
02/05/2025 303.00p 305.50p 298.98p 303.50p 2206434
01/05/2025 296.00p 302.75p 296.00p 301.00p 2059890
30/04/2025 289.50p 292.00p 286.00p 288.50p 2389887
29/04/2025 293.00p 293.00p 286.50p 290.00p 1263796
28/04/2025 292.00p 292.50p 286.96p 287.50p 1584851
25/04/2025 286.00p 290.50p 286.00p 289.50p 2704723
24/04/2025 281.00p 284.00p 274.29p 284.00p 2762974
23/04/2025 274.50p 283.76p 273.95p 279.00p 3139744
22/04/2025 266.00p 267.00p 262.00p 266.50p 2210157
17/04/2025 277.50p 278.00p 270.36p 271.00p 1737357
16/04/2025 275.00p 278.00p 270.50p 277.00p 3001132
15/04/2025 280.50p 282.00p 277.50p 279.00p 1591295
14/04/2025 282.50p 284.50p 279.00p 279.00p 2628714
11/04/2025 277.50p 281.00p 270.50p 273.50p 2996224
10/04/2025 290.00p 295.50p 275.00p 277.00p 6881214
09/04/2025 261.50p 266.50p 254.01p 261.50p 4012932
08/04/2025 261.50p 275.50p 253.63p 269.50p 5424811
07/04/2025 257.00p 269.84p 235.00p 255.50p 9025084
04/04/2025 273.00p 277.00p 258.00p 263.50p 4661401
03/04/2025 281.50p 282.00p 272.50p 276.50p 4107513
02/04/2025 291.50p 294.50p 288.50p 293.00p 2515393
01/04/2025 292.00p 294.00p 288.00p 292.00p 3288595
31/03/2025 292.50p 292.54p 283.74p 287.50p 4196216
28/03/2025 303.50p 304.50p 296.83p 297.50p 1949613
27/03/2025 310.00p 310.50p 303.50p 305.00p 2197386
26/03/2025 319.50p 320.00p 312.50p 312.50p 3024535
25/03/2025 315.00p 319.50p 315.00p 318.50p 3496548
24/03/2025 308.50p 317.50p 308.50p 317.00p 2113884
21/03/2025 306.50p 308.50p 304.00p 307.00p 3297716
20/03/2025 309.00p 311.50p 306.49p 308.00p 1875852
19/03/2025 303.00p 308.00p 303.00p 307.50p 2320691
18/03/2025 308.00p 310.13p 303.00p 303.50p 3279974
17/03/2025 306.50p 309.18p 304.50p 307.00p 1824736
14/03/2025 302.50p 309.50p 301.50p 308.00p 1789253
13/03/2025 305.00p 306.28p 300.50p 301.00p 1926878
12/03/2025 304.00p 309.80p 302.81p 307.00p 2673561
11/03/2025 305.00p 306.50p 300.00p 302.50p 3974084
10/03/2025 315.00p 316.00p 304.00p 306.50p 3911942
07/03/2025 317.00p 318.02p 310.50p 312.00p 2688880
06/03/2025 323.50p 323.50p 318.50p 321.00p 5087226
05/03/2025 321.00p 326.00p 319.00p 319.50p 2923937
04/03/2025 329.00p 329.00p 315.20p 316.00p 6180241
03/03/2025 341.00p 341.00p 332.25p 336.00p 2796176
28/02/2025 335.00p 337.00p 329.58p 335.00p 2629289
27/02/2025 342.00p 345.11p 337.00p 341.00p 2399425

*Close Price adjusted for both dividends and splits