Polar Capital Global Financials Trust plc - PCFT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	233.2	233.5	233.5	234	232	250,027
January 13, 2026	239.5	233.5	233.5	239.5	233.45	207,709
January 12, 2026	238	235.5	235.5	239.5	234	146,625
January 09, 2026	239.36	238	238	240.5	236.5	189,173
January 08, 2026	238.35	237	237	240	235.5	134,784
January 07, 2026	236.68	236.5	236.5	239.5	235.2	411,589
January 06, 2026	238.3	238.5	238.5	239	234	319,391
January 05, 2026	233	238.5	238.5	238.5	228	228,116
January 02, 2026	232.46	230	230	233.5	229.5	85,641
December 31, 2025	230.01	231.5	231.5	234	228.93	41,297
December 30, 2025	234	232	232	234	230	128,351
December 29, 2025	233	230.5	230.5	234	229.5	146,464
December 24, 2025	232.19	232.5	232.5	232.5	229.92	289,457
December 23, 2025	231	232.5	232.5	233	227	93,065
December 22, 2025	227	231	231	231.48	227	248,118
December 19, 2025	227.95	230	230	230	225	153,481
December 18, 2025	221	228	228	228	221	125,406
December 17, 2025	221	225.5	225.5	227.5	221	225,381
December 16, 2025	224	225	225	226.98	223.7	174,965
December 15, 2025	222.82	225	225	225	222	206,754
December 12, 2025	213	223	223	224	213	551,448
December 11, 2025	219.25	220.5	220.5	221.14	219	91,283
December 10, 2025	218	219.5	219.5	221	218	372,863
December 09, 2025	219.04	221	221	221	218	144,027
December 08, 2025	219.88	219.5	219.5	220.5	217.5	206,110
December 05, 2025	220.5	220	220	220.5	217.5	146,318
December 04, 2025	216.5	219.5	219.5	219.5	216.5	135,451
December 03, 2025	219.5	218.5	218.5	219.5	214.46	753,763
December 02, 2025	217.56	219.5	219.5	220	215.5	238,688
December 01, 2025	216	219	219	219.5	216	150,357
November 28, 2025	218	218	218	218.95	215	178,187
November 27, 2025	215.5	216.5	216.5	218.5	215.15	154,055
November 26, 2025	212.15	216	216	217.5	212.15	216,640
November 25, 2025	213.5	214	214	215.5	212	268,587
November 24, 2025	210.72	212	212	214.63	210.72	148,239
November 21, 2025	204.5	211.5	211.5	212.8	204.5	145,297
November 20, 2025	211	214	214	215	210.5	232,023
November 19, 2025	211.9	212	212	213.01	210.5	300,265
November 18, 2025	214	212.5	212.5	214	209.61	448,831
November 17, 2025	215	216	216	219	215	166,715
November 14, 2025	217	217.5	217.5	218.63	216	184,905
November 13, 2025	223.5	218.5	218.5	223.5	218.5	120,204
November 12, 2025	218.5	222	222	222	218	431,151
November 11, 2025	217.01	218.5	218.5	218.5	216.3	145,652
November 10, 2025	215.36	217	217	217.94	214.49	287,823
November 07, 2025	215.66	215	215	215.66	213.74	299,070
November 06, 2025	212.5	216.5	216.5	216.5	212	705,416
November 05, 2025	213.16	215	215	215.5	213.16	244,294
November 04, 2025	215	215	215	215.31	211	360,353
November 03, 2025	215	214	214	215	212.5	108,108
October 31, 2025	212.02	214.06	214.06	215	210.5	124,135
October 30, 2025	211.94	214	214	214.5	211.03	418,514
October 29, 2025	213	212.5	212.5	215	212	334,837
October 28, 2025	210.5	212.5	212.5	212.5	208	398,511
October 27, 2025	210.5	211	211	212	208.5	482,315
October 24, 2025	209	210.5	210.5	211	206.5	120,912
October 23, 2025	207.15	209	209	209	206	250,075
October 22, 2025	208	208.5	208.5	208.5	206.27	298,590
October 21, 2025	204	207	207	207.13	202.5	531,199
October 20, 2025	203.5	205	205	205.33	201.5	428,764

Polar Capital Global Financials Trust plc (PCFT.L) LSE