Polar Capital Global Financials Trust plc (LON:PCFT)
London · Delayed Price · Currency is GBP · Price in GBX 231.50
-0.50 (-0.22%)
Dec 31, 2025, 12:35 PM BST
LON:PCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 233.00 | 234.00 | 228.93 | 231.50 | 231.50 | -0.22% | 41,297 |
| Dec 30, 2025 | 233.00 | 234.00 | 229.50 | 232.00 | 232.00 | -0.43% | 128,351 |
| Dec 29, 2025 | 233.00 | 234.00 | 230.50 | 233.00 | 233.00 | 0.22% | 148,138 |
| Dec 24, 2025 | 232.19 | 232.50 | 232.50 | 232.50 | 232.50 | - | 168,918 |
| Dec 23, 2025 | 227.00 | 233.00 | 227.00 | 232.50 | 232.50 | 0.65% | 93,065 |
| Dec 22, 2025 | 227.00 | 231.48 | 224.50 | 231.00 | 231.00 | 0.43% | 248,119 |
| Dec 19, 2025 | 226.50 | 230.00 | 224.00 | 230.00 | 230.00 | 0.88% | 153,482 |
| Dec 18, 2025 | 223.50 | 228.00 | 221.00 | 228.00 | 228.00 | 1.11% | 125,407 |
| Dec 17, 2025 | 221.00 | 227.50 | 220.50 | 225.50 | 225.50 | 0.22% | 225,382 |
| Dec 16, 2025 | 224.00 | 226.98 | 223.70 | 225.00 | 225.00 | - | 174,965 |
| Dec 15, 2025 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 0.90% | 206,755 |
| Dec 12, 2025 | 213.00 | 224.00 | 213.00 | 223.00 | 223.00 | 1.13% | 546,889 |
| Dec 11, 2025 | 220.00 | 221.14 | 219.00 | 220.50 | 220.50 | 0.46% | 91,283 |
| Dec 10, 2025 | 218.00 | 221.00 | 218.00 | 219.50 | 219.50 | -0.68% | 372,862 |
| Dec 9, 2025 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 0.68% | 144,027 |
| Dec 8, 2025 | 218.00 | 220.50 | 217.50 | 219.50 | 219.50 | -0.23% | 203,813 |
| Dec 5, 2025 | 218.00 | 220.50 | 217.50 | 220.00 | 220.00 | 0.23% | 149,546 |
| Dec 4, 2025 | 216.50 | 219.50 | 216.50 | 219.50 | 219.50 | 0.46% | 135,451 |
| Dec 3, 2025 | 217.00 | 219.50 | 214.46 | 218.50 | 218.50 | -0.46% | 753,763 |
| Dec 2, 2025 | 217.56 | 219.50 | 215.50 | 219.50 | 219.50 | 0.23% | 238,688 |
| Dec 1, 2025 | 216.00 | 219.50 | 216.00 | 219.00 | 219.00 | 0.46% | 150,356 |
| Nov 28, 2025 | 216.00 | 218.95 | 215.00 | 218.00 | 218.00 | 0.69% | 178,187 |
| Nov 27, 2025 | 216.50 | 218.50 | 215.15 | 216.50 | 216.50 | 0.23% | 141,389 |
| Nov 26, 2025 | 215.50 | 217.50 | 212.15 | 216.00 | 216.00 | 0.93% | 216,657 |
| Nov 25, 2025 | 213.00 | 215.50 | 212.00 | 214.00 | 214.00 | 0.94% | 268,587 |
| Nov 24, 2025 | 213.00 | 214.63 | 210.72 | 212.00 | 212.00 | 0.24% | 148,239 |
| Nov 21, 2025 | 204.50 | 212.80 | 204.50 | 211.50 | 211.50 | -1.17% | 145,297 |
| Nov 20, 2025 | 214.00 | 215.00 | 210.50 | 214.00 | 214.00 | 0.94% | 232,023 |
| Nov 19, 2025 | 212.50 | 213.01 | 210.50 | 212.00 | 212.00 | -0.24% | 300,265 |
| Nov 18, 2025 | 214.00 | 214.50 | 209.61 | 212.50 | 212.50 | -1.62% | 448,832 |
| Nov 17, 2025 | 215.00 | 219.00 | 215.00 | 216.00 | 216.00 | -0.69% | 166,714 |
| Nov 14, 2025 | 217.00 | 218.63 | 216.00 | 217.50 | 217.50 | -0.46% | 184,905 |
| Nov 13, 2025 | 223.50 | 223.50 | 218.48 | 218.50 | 218.50 | -1.58% | 120,204 |
| Nov 12, 2025 | 218.50 | 222.00 | 218.00 | 222.00 | 222.00 | 1.60% | 431,151 |
| Nov 11, 2025 | 217.00 | 218.50 | 216.30 | 218.50 | 218.50 | 0.69% | 145,652 |
| Nov 10, 2025 | 216.50 | 217.94 | 214.49 | 217.00 | 217.00 | 0.93% | 287,459 |
| Nov 7, 2025 | 215.50 | 215.66 | 213.74 | 215.00 | 215.00 | -0.69% | 299,071 |
| Nov 6, 2025 | 212.50 | 219.04 | 212.00 | 216.50 | 216.50 | 0.70% | 705,416 |
| Nov 5, 2025 | 215.00 | 215.50 | 213.16 | 215.00 | 215.00 | - | 244,295 |
| Nov 4, 2025 | 215.00 | 215.31 | 211.00 | 215.00 | 215.00 | 0.47% | 360,352 |
| Nov 3, 2025 | 215.00 | 215.00 | 212.50 | 214.00 | 214.00 | -0.23% | 108,108 |
| Oct 31, 2025 | 213.50 | 215.00 | 210.50 | 214.50 | 214.50 | 0.23% | 135,569 |
| Oct 30, 2025 | 211.50 | 214.50 | 211.03 | 214.00 | 214.00 | 0.71% | 418,515 |
| Oct 29, 2025 | 213.00 | 215.00 | 212.00 | 212.50 | 212.50 | - | 334,837 |
| Oct 28, 2025 | 210.50 | 212.50 | 208.00 | 212.50 | 212.50 | 0.71% | 398,512 |
| Oct 27, 2025 | 210.50 | 212.00 | 208.50 | 211.00 | 211.00 | 0.24% | 482,315 |
| Oct 24, 2025 | 209.00 | 211.00 | 206.50 | 210.50 | 210.50 | 0.72% | 120,912 |
| Oct 23, 2025 | 207.50 | 209.00 | 206.00 | 209.00 | 209.00 | 0.24% | 250,075 |
| Oct 22, 2025 | 208.00 | 208.50 | 206.27 | 208.50 | 208.50 | 0.72% | 296,585 |
| Oct 21, 2025 | 204.00 | 207.13 | 202.50 | 207.00 | 207.00 | 0.98% | 531,200 |