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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	204	203	203	204	199.16	698,792
October 16, 2025	204.5	207.5	207.5	209.5	204.5	157,467
October 15, 2025	206	210	210	210.5	206	509,024
October 14, 2025	207.51	208	208	208.61	204	656,109
October 13, 2025	207.41	208.5	208.5	210	204.5	353,560
October 10, 2025	208.73	209.5	209.5	210	208.08	806,439
October 09, 2025	208	210.5	210.5	210.5	208	878,900
October 08, 2025	209	208.5	208.5	211.5	208.5	269,236
October 07, 2025	209.5	211	211	212.5	206.48	930,108
October 06, 2025	210.47	209.5	209.5	212.5	209	259,692
October 03, 2025	210.01	210.5	210.5	212	210	254,628
October 02, 2025	210.6	209.5	209.5	214	209	243,876
October 01, 2025	209.34	210	210	211.5	209	259,384
September 30, 2025	209.7	209.5	209.5	213	209.5	298,205
September 29, 2025	210	210	210	212.5	210	307,207
September 26, 2025	211.6	211	211	212.5	210.75	183,889
September 25, 2025	211.07	211.5	211.5	212	209	255,513
September 24, 2025	210.87	212	212	212.5	210.78	272,215
September 23, 2025	211	212	212	214.5	210.45	286,915
September 22, 2025	207	211.5	211.5	212	207	362,472
September 19, 2025	210.55	210	210	214.5	210	3.04M
September 18, 2025	209.22	210.5	210.5	211.5	207	2.33M
September 17, 2025	211.39	210	210	214.5	209	291,214
September 16, 2025	213	208.5	208.5	213	208.5	758,037
September 15, 2025	215	210.5	210.5	215	209.49	341,476
September 12, 2025	211.09	211	211	212.5	208.5	440,604
September 11, 2025	210.18	210	210	212	208.06	954,179
September 10, 2025	208.5	207.5	207.5	210	207.5	462,704
September 09, 2025	209.5	208	208	209.5	207.5	653,657
September 08, 2025	211.5	208	208	211.5	207	311,347
September 05, 2025	210.67	207.5	207.5	212	207.5	193,244
September 04, 2025	210.12	210	210	211	208.5	325,370
September 03, 2025	208.5	208.5	208.5	212	207.5	481,010
September 02, 2025	210.6	207.5	207.5	211.38	207.5	290,713
September 01, 2025	209.55	209.5	209.5	212	208.64	251,101
August 29, 2025	210.24	209.5	209.5	211.5	209.5	1.03M
August 28, 2025	210.6	210	210	211.5	209.3	119,521
August 27, 2025	211.5	210.5	210.5	211.5	209.03	768,197
August 26, 2025	213	209	209	213	209	288,905
August 22, 2025	213	213	213	213	211	162,177
August 21, 2025	211.7	210.5	210.5	212.5	210.5	249,181
August 20, 2025	211.5	212	212	212.23	209.5	268,637
August 19, 2025	211.5	211	211	214	211	162,822
August 18, 2025	211	211	211	212.5	210.5	267,842
August 15, 2025	213.5	210.5	210.5	213.5	210.5	210,837
August 14, 2025	212	212.5	212.5	213.5	211.5	268,415
August 13, 2025	212.09	212	212	215	211.5	156,783
August 12, 2025	212.5	212	212	212.5	211.5	387,794
August 11, 2025	212.08	213	213	213	211.5	247,438
August 08, 2025	214.58	212	212	214.58	211.5	186,692
August 07, 2025	212.99	212.5	212.5	213	211.5	348,844
August 06, 2025	216	216	216	217	215.49	464,433
August 05, 2025	214.86	214.5	214.5	217	214.24	215,551
August 04, 2025	216	215	215	216.5	213.68	241,282
August 01, 2025	214.17	213.5	213.5	216.5	212.5	247,056
July 31, 2025	215.3	216.5	216.5	216.5	214.56	547,133
July 30, 2025	215	215	215	216	214.65	208,930
July 29, 2025	216	216	216	216.69	212.5	366,915
July 28, 2025	215.88	215.5	215.5	217	215.18	254,797
July 25, 2025	214	215	215	216.5	213.08	267,082

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