Polar Capital Global Financials Trust plc (LON:PCFT)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
-3.50 (-1.41%)
Jul 17, 2026, 9:34 AM GMT
LON:PCFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 250.00 | 251.00 | 246.00 | 248.50 | 248.50 | 0.20% | 138,278 |
| Jul 15, 2026 | 245.00 | 250.48 | 245.00 | 248.00 | 248.00 | 1.22% | 440,178 |
| Jul 14, 2026 | 243.00 | 247.30 | 241.00 | 245.00 | 245.00 | 0.82% | 423,020 |
| Jul 13, 2026 | 243.00 | 244.00 | 235.50 | 243.00 | 243.00 | 0.41% | 148,436 |
| Jul 10, 2026 | 237.50 | 244.50 | 237.50 | 242.00 | 242.00 | 0.21% | 275,117 |
| Jul 9, 2026 | 237.00 | 241.50 | 236.00 | 241.50 | 241.50 | 1.90% | 324,722 |
| Jul 8, 2026 | 238.50 | 242.00 | 233.00 | 237.00 | 237.00 | -2.07% | 198,568 |
| Jul 7, 2026 | 239.00 | 242.00 | 234.94 | 242.00 | 242.00 | 0.83% | 286,241 |
| Jul 6, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 355,209 |
| Jul 3, 2026 | 242.00 | 242.00 | 232.50 | 241.00 | 241.00 | 1.69% | 85,675 |
| Jul 2, 2026 | 239.00 | 242.00 | 232.00 | 237.00 | 237.00 | 0.36% | 76,900 |
| Jul 1, 2026 | 235.00 | 241.50 | 235.00 | 238.50 | 236.14 | 0.63% | 87,220 |
| Jun 30, 2026 | 237.00 | 238.58 | 236.00 | 237.00 | 234.65 | 0.21% | 180,446 |
| Jun 29, 2026 | 236.00 | 239.50 | 235.50 | 236.50 | 234.16 | 0.21% | 198,850 |
| Jun 26, 2026 | 237.50 | 240.50 | 232.00 | 236.00 | 233.66 | -0.63% | 90,355 |
| Jun 25, 2026 | 237.50 | 242.00 | 235.40 | 237.50 | 235.15 | -0.63% | 184,460 |
| Jun 24, 2026 | 236.00 | 239.00 | 236.00 | 239.00 | 236.64 | 0.84% | 133,247 |
| Jun 23, 2026 | 234.00 | 239.50 | 232.05 | 237.00 | 234.65 | -0.42% | 194,426 |
| Jun 22, 2026 | 236.50 | 241.00 | 233.00 | 238.00 | 235.64 | -0.63% | 157,813 |
| Jun 19, 2026 | 239.00 | 240.50 | 234.50 | 239.50 | 237.13 | -0.21% | 270,131 |
| Jun 18, 2026 | 239.00 | 240.50 | 232.83 | 240.00 | 237.63 | 1.05% | 191,164 |
| Jun 17, 2026 | 236.00 | 238.48 | 234.50 | 237.50 | 235.15 | 0.64% | 183,101 |
| Jun 16, 2026 | 233.00 | 236.50 | 230.50 | 236.00 | 233.66 | 0.64% | 172,894 |
| Jun 15, 2026 | 237.00 | 237.00 | 231.00 | 234.50 | 232.18 | 1.30% | 248,224 |
| Jun 12, 2026 | 228.00 | 232.38 | 228.00 | 231.50 | 229.21 | 1.98% | 85,275 |
| Jun 11, 2026 | 226.50 | 228.00 | 225.00 | 227.00 | 224.75 | - | 336,958 |
| Jun 10, 2026 | 224.50 | 227.00 | 222.25 | 227.00 | 224.75 | 0.67% | 93,425 |
| Jun 9, 2026 | 225.00 | 227.05 | 219.00 | 225.50 | 223.27 | - | 329,802 |
| Jun 8, 2026 | 225.00 | 227.00 | 218.85 | 225.50 | 223.27 | 0.22% | 176,333 |
| Jun 5, 2026 | 223.00 | 225.70 | 221.50 | 225.00 | 222.77 | - | 154,042 |
| Jun 4, 2026 | 221.00 | 225.50 | 220.50 | 225.00 | 222.77 | 0.67% | 657,709 |
| Jun 3, 2026 | 226.50 | 226.50 | 222.50 | 223.50 | 221.29 | 0.22% | 142,400 |
| Jun 2, 2026 | 224.50 | 225.00 | 222.50 | 223.00 | 220.79 | 0.22% | 195,458 |
| Jun 1, 2026 | 227.00 | 227.00 | 221.50 | 222.50 | 220.30 | -1.33% | 202,254 |
| May 29, 2026 | 225.00 | 225.50 | 223.00 | 225.50 | 223.27 | 0.22% | 214,388 |
| May 28, 2026 | 221.00 | 228.50 | 221.00 | 225.00 | 222.77 | -0.88% | 67,251 |
| May 27, 2026 | 227.00 | 229.00 | 225.50 | 227.00 | 224.75 | 0.89% | 118,059 |
| May 26, 2026 | 228.00 | 228.50 | 223.50 | 225.00 | 222.77 | -0.66% | 292,499 |
| May 22, 2026 | 225.00 | 228.50 | 223.00 | 226.50 | 224.26 | 0.67% | 120,897 |
| May 21, 2026 | 225.50 | 227.00 | 219.57 | 225.00 | 222.77 | 0.90% | 306,059 |
| May 20, 2026 | 221.50 | 224.50 | 220.60 | 223.00 | 220.79 | -0.45% | 219,670 |
| May 19, 2026 | 224.00 | 225.50 | 222.50 | 224.00 | 221.78 | 0.45% | 172,610 |
| May 18, 2026 | 219.50 | 224.00 | 218.50 | 223.00 | 220.79 | - | 125,970 |
| May 15, 2026 | 222.00 | 223.50 | 220.88 | 223.00 | 220.79 | 0.45% | 120,578 |
| May 14, 2026 | 224.50 | 224.50 | 220.00 | 222.00 | 219.80 | 0.45% | 118,266 |
| May 13, 2026 | 220.00 | 225.00 | 219.50 | 221.00 | 218.81 | 0.68% | 159,154 |
| May 12, 2026 | 219.50 | 223.00 | 219.50 | 219.50 | 217.33 | -0.68% | 114,741 |
| May 11, 2026 | 222.00 | 226.50 | 220.00 | 221.00 | 218.81 | -0.45% | 136,405 |
| May 8, 2026 | 223.00 | 224.50 | 219.00 | 222.00 | 219.80 | -0.89% | 227,220 |
| May 7, 2026 | 224.00 | 225.00 | 221.54 | 224.00 | 221.78 | 0.67% | 321,130 |