Polar Capital Global Financials Trust plc (LON:PCFT)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+1.00 (0.46%)
Dec 1, 2025, 4:47 PM BST
LON:PCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 203.50 | 205.33 | 201.50 | 205.00 | 205.00 | 0.99% | 428,765 |
| Oct 17, 2025 | 204.00 | 204.00 | 199.16 | 203.00 | 203.00 | -2.17% | 695,101 |
| Oct 16, 2025 | 204.50 | 209.50 | 204.50 | 207.50 | 207.50 | -1.19% | 157,467 |
| Oct 15, 2025 | 206.00 | 210.50 | 206.00 | 210.00 | 210.00 | 0.96% | 509,025 |
| Oct 14, 2025 | 206.00 | 208.61 | 204.00 | 208.00 | 208.00 | -0.24% | 656,108 |
| Oct 13, 2025 | 208.00 | 210.00 | 204.50 | 208.50 | 208.50 | -0.48% | 353,559 |
| Oct 10, 2025 | 209.50 | 210.00 | 208.09 | 209.50 | 209.50 | -0.48% | 725,315 |
| Oct 9, 2025 | 208.00 | 210.50 | 208.00 | 210.50 | 210.50 | 0.96% | 878,900 |
| Oct 8, 2025 | 209.00 | 211.50 | 208.50 | 208.50 | 208.50 | -1.18% | 269,236 |
| Oct 7, 2025 | 209.50 | 212.50 | 206.48 | 211.00 | 211.00 | 0.72% | 930,109 |
| Oct 6, 2025 | 210.50 | 212.50 | 209.00 | 209.50 | 209.50 | -0.48% | 259,692 |
| Oct 3, 2025 | 210.00 | 212.00 | 210.00 | 210.50 | 210.50 | 0.48% | 255,097 |
| Oct 2, 2025 | 214.00 | 214.00 | 209.00 | 209.50 | 209.50 | -0.24% | 243,877 |
| Oct 1, 2025 | 209.50 | 211.50 | 209.00 | 210.00 | 210.00 | 0.24% | 259,384 |
| Sep 30, 2025 | 210.00 | 213.00 | 209.50 | 209.50 | 209.50 | -0.24% | 298,206 |
| Sep 29, 2025 | 212.00 | 212.50 | 210.00 | 210.00 | 210.00 | -0.47% | 307,205 |
| Sep 26, 2025 | 211.00 | 212.50 | 210.75 | 211.00 | 211.00 | -0.24% | 183,889 |
| Sep 25, 2025 | 210.50 | 212.00 | 209.00 | 211.50 | 211.50 | -0.24% | 255,513 |
| Sep 24, 2025 | 211.00 | 212.50 | 210.78 | 212.00 | 212.00 | - | 272,216 |
| Sep 23, 2025 | 211.00 | 214.50 | 210.45 | 212.00 | 212.00 | 0.24% | 286,916 |