Worldwide Healthcare Trust PLC (LON:WWH)
London · Delayed Price · Currency is GBP · Price in GBX 331.50
-0.50 (-0.15%)
Aug 29, 2025, 4:48 PM BST
LON:WWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 330.50 | 333.00 | 330.17 | 331.50 | 331.50 | -0.15% | 1,911,179 |
| Aug 28, 2025 | 333.00 | 334.50 | 330.00 | 332.00 | 332.00 | -0.75% | 2,149,409 |
| Aug 27, 2025 | 330.50 | 335.00 | 330.50 | 334.50 | 334.50 | 0.90% | 3,708,121 |
| Aug 26, 2025 | 328.00 | 331.50 | 326.75 | 331.50 | 331.50 | -0.60% | 2,639,201 |
| Aug 22, 2025 | 328.96 | 333.83 | 328.96 | 333.50 | 333.50 | 0.60% | 2,555,528 |
| Aug 21, 2025 | 326.50 | 331.50 | 325.70 | 331.50 | 331.50 | 1.22% | 3,416,481 |
| Aug 20, 2025 | 325.00 | 327.50 | 322.50 | 327.50 | 327.50 | 0.15% | 1,955,571 |
| Aug 19, 2025 | 326.50 | 327.00 | 323.83 | 327.00 | 327.00 | - | 2,403,123 |
| Aug 18, 2025 | 321.50 | 327.17 | 321.50 | 327.00 | 327.00 | 1.71% | 1,229,074 |
| Aug 15, 2025 | 317.50 | 322.00 | 316.00 | 321.50 | 321.50 | 1.74% | 3,306,345 |
| Aug 14, 2025 | 311.50 | 316.50 | 310.50 | 316.00 | 316.00 | 0.96% | 1,675,923 |
| Aug 13, 2025 | 309.50 | 313.00 | 309.00 | 313.00 | 313.00 | 1.62% | 1,549,171 |
| Aug 12, 2025 | 307.00 | 309.00 | 306.48 | 308.00 | 308.00 | -0.65% | 2,070,339 |
| Aug 11, 2025 | 308.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.49% | 1,879,269 |
| Aug 8, 2025 | 310.00 | 311.00 | 307.97 | 308.50 | 308.50 | -0.16% | 3,014,828 |
| Aug 7, 2025 | 315.00 | 316.51 | 307.50 | 309.00 | 309.00 | -2.22% | 1,652,064 |
| Aug 6, 2025 | 316.50 | 318.00 | 314.50 | 316.00 | 316.00 | -0.78% | 1,192,410 |
| Aug 5, 2025 | 316.50 | 318.50 | 315.35 | 318.50 | 318.50 | 0.63% | 1,788,533 |
| Aug 4, 2025 | 315.00 | 317.00 | 314.00 | 316.50 | 316.50 | 0.48% | 2,315,059 |
| Aug 1, 2025 | 313.50 | 315.00 | 308.00 | 315.00 | 315.00 | -0.79% | 3,518,246 |
| Jul 31, 2025 | 318.00 | 319.00 | 312.50 | 317.50 | 317.50 | 0.16% | 2,307,919 |
| Jul 30, 2025 | 312.00 | 317.50 | 310.50 | 317.00 | 317.00 | 1.44% | 3,159,931 |
| Jul 29, 2025 | 315.00 | 315.01 | 312.00 | 312.50 | 312.50 | -0.64% | 2,838,411 |
| Jul 28, 2025 | 313.00 | 315.67 | 311.70 | 314.50 | 314.50 | 0.80% | 3,003,272 |
| Jul 25, 2025 | 310.50 | 312.50 | 309.00 | 312.00 | 312.00 | 0.48% | 3,237,564 |
| Jul 24, 2025 | 308.50 | 312.69 | 307.48 | 310.50 | 310.50 | 0.49% | 1,204,287 |
| Jul 23, 2025 | 307.00 | 311.50 | 307.00 | 309.00 | 309.00 | 0.49% | 1,379,926 |
| Jul 22, 2025 | 308.00 | 309.00 | 304.46 | 307.50 | 307.50 | -0.16% | 3,073,584 |
| Jul 21, 2025 | 309.00 | 311.50 | 307.50 | 308.00 | 308.00 | -1.12% | 1,569,884 |
| Jul 18, 2025 | 309.50 | 311.50 | 308.00 | 311.50 | 311.50 | 0.16% | 2,046,990 |
| Jul 17, 2025 | 307.00 | 311.50 | 307.00 | 311.00 | 311.00 | 1.30% | 729,033 |
| Jul 16, 2025 | 305.00 | 308.00 | 304.76 | 307.00 | 307.00 | -0.32% | 2,926,248 |
| Jul 15, 2025 | 308.50 | 310.50 | 307.00 | 308.00 | 308.00 | - | 1,368,142 |
| Jul 14, 2025 | 304.50 | 308.52 | 303.60 | 308.00 | 308.00 | 0.82% | 1,771,880 |
| Jul 11, 2025 | 306.50 | 307.78 | 304.50 | 305.50 | 305.50 | -0.81% | 1,923,875 |
| Jul 10, 2025 | 298.50 | 308.00 | 298.50 | 308.00 | 308.00 | 2.50% | 1,943,396 |
| Jul 9, 2025 | 302.00 | 302.00 | 298.50 | 300.50 | 300.50 | -0.33% | 2,010,533 |
| Jul 8, 2025 | 298.00 | 302.50 | 297.50 | 301.50 | 301.50 | 0.67% | 1,955,522 |
| Jul 7, 2025 | 302.00 | 303.00 | 298.56 | 299.50 | 299.50 | -0.83% | 1,897,704 |
| Jul 4, 2025 | 300.00 | 302.00 | 299.00 | 302.00 | 302.00 | 0.33% | 1,452,833 |
| Jul 3, 2025 | 302.50 | 303.50 | 299.60 | 301.00 | 301.00 | - | 1,609,158 |
| Jul 2, 2025 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.50% | 1,578,604 |
| Jul 1, 2025 | 300.25 | 302.50 | 297.95 | 302.50 | 302.50 | 0.83% | 2,005,810 |
| Jun 30, 2025 | 300.00 | 301.00 | 298.55 | 300.00 | 300.00 | - | 1,470,083 |
| Jun 27, 2025 | 298.00 | 300.50 | 298.00 | 300.00 | 300.00 | -0.17% | 2,458,820 |
| Jun 26, 2025 | 298.50 | 300.52 | 298.00 | 300.50 | 300.50 | - | 1,489,068 |
| Jun 25, 2025 | 298.00 | 300.50 | 296.50 | 300.50 | 300.50 | 1.18% | 2,349,702 |
| Jun 24, 2025 | 297.50 | 299.50 | 295.95 | 297.00 | 297.00 | - | 1,562,441 |
| Jun 23, 2025 | 296.00 | 298.53 | 294.50 | 297.00 | 297.00 | - | 1,956,157 |
| Jun 20, 2025 | 296.00 | 298.50 | 294.55 | 297.00 | 297.00 | 0.51% | 2,185,741 |