Polar Capital Global Financials Trust plc (LON:PCFT)
London · Delayed Price · Currency is GBP · Price in GBX 213.50
-2.50 (-1.16%)
Apr 2, 2026, 4:35 PM GMT
LON:PCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 211.50 | 214.00 | 208.50 | 213.50 | 213.50 | -1.16% | 172,941 |
| Apr 1, 2026 | 211.00 | 218.13 | 211.00 | 216.00 | 213.66 | 2.37% | 501,454 |
| Mar 31, 2026 | 214.00 | 214.00 | 206.95 | 211.00 | 208.71 | 0.48% | 622,615 |
| Mar 30, 2026 | 204.00 | 211.00 | 204.00 | 210.00 | 207.73 | 0.72% | 761,629 |
| Mar 27, 2026 | 207.50 | 212.00 | 206.13 | 208.50 | 206.24 | -1.42% | 255,453 |
| Mar 26, 2026 | 208.00 | 213.10 | 208.00 | 211.50 | 209.21 | -0.70% | 133,611 |
| Mar 25, 2026 | 211.50 | 213.34 | 205.00 | 213.00 | 210.69 | 2.16% | 352,639 |
| Mar 24, 2026 | 207.50 | 211.50 | 206.00 | 208.50 | 206.24 | -0.24% | 270,856 |
| Mar 23, 2026 | 205.00 | 210.92 | 200.66 | 209.00 | 206.74 | 0.72% | 802,790 |
| Mar 20, 2026 | 207.50 | 212.00 | 205.50 | 207.50 | 205.25 | -0.24% | 579,350 |
| Mar 19, 2026 | 202.00 | 212.00 | 202.00 | 208.00 | 205.75 | -1.89% | 719,698 |
| Mar 18, 2026 | 212.50 | 216.00 | 210.42 | 212.00 | 209.70 | - | 217,853 |
| Mar 17, 2026 | 208.50 | 213.50 | 205.00 | 212.00 | 209.70 | 0.47% | 780,172 |
| Mar 16, 2026 | 208.50 | 214.00 | 207.50 | 211.00 | 208.71 | - | 670,123 |
| Mar 13, 2026 | 208.50 | 211.50 | 207.50 | 211.00 | 208.71 | 0.48% | 867,082 |
| Mar 12, 2026 | 210.50 | 212.50 | 207.00 | 210.00 | 207.73 | -1.18% | 836,308 |
| Mar 11, 2026 | 212.50 | 217.50 | 211.05 | 212.50 | 210.20 | -0.93% | 286,411 |
| Mar 10, 2026 | 213.50 | 215.65 | 210.00 | 214.50 | 212.18 | 1.90% | 185,985 |
| Mar 9, 2026 | 210.00 | 215.00 | 205.02 | 210.50 | 208.22 | -1.17% | 370,568 |
| Mar 6, 2026 | 215.00 | 219.50 | 210.18 | 213.00 | 210.69 | -1.39% | 221,990 |
| Mar 5, 2026 | 222.00 | 225.00 | 216.00 | 216.00 | 213.66 | -1.37% | 178,663 |
| Mar 4, 2026 | 214.00 | 220.50 | 214.00 | 219.00 | 216.63 | 3.06% | 267,594 |
| Mar 3, 2026 | 218.00 | 223.50 | 210.20 | 212.50 | 210.20 | -3.63% | 342,628 |
| Mar 2, 2026 | 223.50 | 226.50 | 218.57 | 220.50 | 218.11 | -2.86% | 452,576 |
| Feb 27, 2026 | 227.50 | 231.50 | 225.80 | 227.00 | 224.54 | -0.66% | 245,676 |
| Feb 26, 2026 | 229.50 | 231.00 | 226.32 | 228.50 | 226.02 | 0.44% | 267,618 |
| Feb 25, 2026 | 227.00 | 229.00 | 225.00 | 227.50 | 225.04 | 0.89% | 417,853 |
| Feb 24, 2026 | 233.00 | 233.00 | 224.24 | 225.50 | 223.06 | -1.10% | 568,026 |
| Feb 23, 2026 | 235.00 | 235.00 | 227.00 | 228.00 | 225.53 | -2.56% | 182,895 |
| Feb 20, 2026 | 234.00 | 234.50 | 229.50 | 234.00 | 231.47 | 0.86% | 169,021 |
| Feb 19, 2026 | 233.00 | 234.50 | 229.00 | 232.00 | 229.49 | -0.22% | 130,035 |
| Feb 18, 2026 | 231.00 | 235.00 | 229.00 | 232.50 | 229.98 | 0.87% | 162,857 |
| Feb 17, 2026 | 228.50 | 231.78 | 227.53 | 230.50 | 228.00 | 1.10% | 102,459 |
| Feb 16, 2026 | 228.50 | 232.50 | 228.00 | 228.00 | 225.53 | - | 325,739 |
| Feb 13, 2026 | 229.50 | 232.00 | 227.50 | 228.00 | 225.53 | -1.72% | 200,196 |
| Feb 12, 2026 | 232.50 | 235.50 | 230.73 | 232.00 | 229.49 | -0.85% | 403,397 |
| Feb 11, 2026 | 233.50 | 236.00 | 232.00 | 234.00 | 231.47 | -0.85% | 84,133 |
| Feb 10, 2026 | 234.50 | 238.00 | 234.02 | 236.00 | 233.44 | 0.43% | 122,060 |
| Feb 9, 2026 | 237.00 | 240.00 | 234.50 | 235.00 | 232.45 | -0.21% | 177,317 |
| Feb 6, 2026 | 233.50 | 236.00 | 230.64 | 235.50 | 232.95 | 0.43% | 77,669 |
| Feb 5, 2026 | 235.50 | 239.50 | 233.50 | 234.50 | 231.96 | -1.26% | 99,903 |
| Feb 4, 2026 | 236.00 | 240.50 | 234.00 | 237.50 | 232.40 | 0.85% | 137,220 |
| Feb 3, 2026 | 238.00 | 240.50 | 235.00 | 235.50 | 230.45 | -0.63% | 212,505 |
| Feb 2, 2026 | 232.50 | 238.00 | 229.00 | 237.00 | 231.92 | 1.28% | 215,943 |
| Jan 30, 2026 | 231.00 | 234.56 | 231.00 | 234.00 | 228.98 | 1.52% | 168,088 |
| Jan 29, 2026 | 232.00 | 233.50 | 230.50 | 230.50 | 225.55 | -2.74% | 182,208 |
| Jan 28, 2026 | 232.00 | 237.00 | 229.96 | 237.00 | 231.92 | 2.60% | 93,299 |
| Jan 27, 2026 | 231.50 | 235.00 | 230.50 | 231.00 | 226.04 | 0.22% | 179,975 |
| Jan 26, 2026 | 231.00 | 232.88 | 230.00 | 230.50 | 225.55 | -0.65% | 164,563 |
| Jan 23, 2026 | 235.00 | 236.00 | 231.50 | 232.00 | 227.02 | -0.64% | 219,694 |