Polar Capital Global Healthcare Trust plc - PCGH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	397	396	396	397	390	382,098
November 07, 2025	389	390	390	395.3	389	197,736
November 06, 2025	390	392	392	395	389	372,022
November 05, 2025	395	392	392	395	389	503,739
November 04, 2025	382.93	392	392	392	381.9	456,686
November 03, 2025	390	389	389	392	386	393,964
October 31, 2025	390	388	388	391	387.75	152,445
October 30, 2025	389.33	390	390	390	386.6	172,421
October 29, 2025	387.87	389	389	390	386.74	256,737
October 28, 2025	386	386	386	390.58	385.99	490,376
October 27, 2025	388	389	389	389.99	385.18	2.03M
October 24, 2025	378	385	385	385	378	423,381
October 23, 2025	378.88	378	378	379.95	376.25	329,516
October 22, 2025	376	378	378	383	376	403,965
October 21, 2025	377	377	377	380	373	203,693
October 20, 2025	372.32	376	376	378	371	135,193
October 17, 2025	374.54	372	372	376	369	163,170
October 16, 2025	376.2	377	377	381	373	86,026
October 15, 2025	374.56	377	377	379	373	151,332
October 14, 2025	377.58	374	374	379	373.02	592,372
October 13, 2025	375.6	377	377	381	375	175,391
October 10, 2025	378.76	378	378	382.01	377.77	165,460
October 09, 2025	378	382	382	382	375	260,184
October 08, 2025	373.96	378	378	379	373.96	269,697
October 07, 2025	377	373	373	378	373	287,028
October 06, 2025	374.46	376	376	378	370	156,879
October 03, 2025	371.89	373	373	375.89	369	315,805
October 02, 2025	365	369	369	371	362.67	490,694
October 01, 2025	354.9	363	363	363	353	1.5M
September 30, 2025	354.85	355	355	356.12	351	218,279
September 29, 2025	349	352	352	354	346	487,547
September 26, 2025	348	348	348	349	345	70,753
September 25, 2025	350	349	349	352.4	346	411,947
September 24, 2025	351.88	351	351	351.92	348.4	160,301
September 23, 2025	352	351	351	353	350	152,832
September 22, 2025	349.73	350	350	353	349.73	137,097
September 19, 2025	350	352	352	353	348.09	211,317
September 18, 2025	348.94	348	348	350	347.32	292,002
September 17, 2025	346.41	347	347	349	345.69	282,627
September 16, 2025	352.37	346	346	353	345.81	146,929
September 15, 2025	351.91	352	352	354.52	347	398,751
September 12, 2025	354.28	354	354	356	351.5	780,764
September 11, 2025	352	351	351	355.3	351	349,394
September 10, 2025	352	352	352	355.01	350	306,399
September 09, 2025	352.25	349	349	353	349	129,114
September 08, 2025	352	351	351	355	350	175,615
September 05, 2025	350.83	352	352	352.62	350	176,700
September 04, 2025	346	349	349	351.22	346	135,774
September 03, 2025	344	347	347	349	342	291,968
September 02, 2025	342.62	346	346	348	340	163,023
September 01, 2025	342.52	342	342	346.6	342	132,920
August 29, 2025	345	341	341	346	341	309,036
August 28, 2025	343.66	343	343	346	342	259,190
August 27, 2025	345	343	343	345	342	381,924
August 26, 2025	344	341	341	344	336.8	267,219
August 22, 2025	343	345	345	345	341	160,610
August 21, 2025	338	343	343	343	338	302,784
August 20, 2025	336.5	338	338	338.76	335	292,662
August 19, 2025	339.5	339	339	340	337	82,279
August 18, 2025	335	339	339	339	333.14	470,993

Polar Capital Global Healthcare Trust plc (PCGH.L) LSE