Worldwide Healthcare Trust PLC (LON:WWH)
London · Delayed Price · Currency is GBP · Price in GBX 387.00
+1.00 (0.26%)
Sep 2, 2026, 4:47 PM GMT
LON:WWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 386.00 | 392.00 | 384.00 | 387.00 | 387.00 | 0.26% | 531,086 |
| Sep 1, 2026 | 386.00 | 390.50 | 382.47 | 386.00 | 386.00 | -0.90% | 2,703,848 |
| Aug 28, 2026 | 394.50 | 396.00 | 387.00 | 389.50 | 389.50 | -0.89% | 2,040,438 |
| Aug 27, 2026 | 398.00 | 398.00 | 390.50 | 393.00 | 393.00 | -0.38% | 308,130 |
| Aug 26, 2026 | 397.00 | 399.50 | 392.50 | 394.50 | 394.50 | -0.38% | 879,026 |
| Aug 25, 2026 | 391.00 | 397.00 | 390.50 | 396.00 | 396.00 | 1.28% | 502,456 |
| Aug 24, 2026 | 396.00 | 396.00 | 389.00 | 391.00 | 391.00 | -1.01% | 720,969 |
| Aug 21, 2026 | 394.00 | 397.00 | 389.00 | 395.00 | 395.00 | -0.38% | 826,926 |
| Aug 20, 2026 | 400.00 | 400.00 | 392.50 | 396.50 | 396.50 | -0.63% | 786,254 |
| Aug 19, 2026 | 391.00 | 400.00 | 387.50 | 399.00 | 399.00 | 2.18% | 1,536,123 |
| Aug 18, 2026 | 384.00 | 390.50 | 383.50 | 390.50 | 390.50 | 1.69% | 2,210,769 |
| Aug 17, 2026 | 382.50 | 384.50 | 381.00 | 384.00 | 384.00 | 0.92% | 908,510 |
| Aug 14, 2026 | 391.00 | 391.00 | 380.50 | 380.50 | 380.50 | -2.81% | 437,782 |
| Aug 13, 2026 | 395.00 | 395.00 | 389.00 | 391.50 | 391.50 | 0.26% | 2,644,505 |
| Aug 12, 2026 | 385.50 | 391.00 | 385.00 | 390.50 | 390.50 | 0.13% | 991,684 |
| Aug 11, 2026 | 389.00 | 393.00 | 388.59 | 390.00 | 390.00 | 0.39% | 1,490,815 |
| Aug 10, 2026 | 386.50 | 388.50 | 382.75 | 388.50 | 388.50 | 1.17% | 1,898,422 |
| Aug 7, 2026 | 375.50 | 385.50 | 375.00 | 384.00 | 384.00 | 1.59% | 707,064 |
| Aug 6, 2026 | 379.50 | 379.50 | 371.50 | 378.00 | 378.00 | 1.07% | 2,944,430 |
| Aug 5, 2026 | 373.50 | 379.00 | 371.65 | 374.00 | 374.00 | 0.54% | 4,520,101 |
| Aug 4, 2026 | 371.00 | 379.00 | 370.50 | 372.00 | 372.00 | -0.40% | 1,002,603 |
| Aug 3, 2026 | 380.00 | 381.50 | 370.83 | 373.50 | 373.50 | -0.66% | 629,142 |
| Jul 31, 2026 | 382.00 | 384.00 | 374.00 | 376.00 | 376.00 | -0.27% | 476,064 |
| Jul 30, 2026 | 384.50 | 390.00 | 376.00 | 377.00 | 377.00 | -3.70% | 365,072 |
| Jul 29, 2026 | 387.50 | 393.00 | 387.50 | 391.50 | 391.50 | 0.51% | 395,361 |
| Jul 28, 2026 | 388.00 | 392.00 | 383.50 | 389.50 | 389.50 | 0.26% | 336,476 |
| Jul 27, 2026 | 387.50 | 390.90 | 384.50 | 388.50 | 388.50 | 1.04% | 568,453 |
| Jul 24, 2026 | 384.00 | 387.00 | 381.50 | 384.50 | 384.50 | 0.39% | 466,080 |
| Jul 23, 2026 | 377.50 | 384.00 | 376.50 | 383.00 | 383.00 | 0.52% | 658,463 |
| Jul 22, 2026 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.20% | 707,167 |
| Jul 21, 2026 | 378.50 | 379.10 | 373.00 | 376.50 | 376.50 | -0.92% | 484,318 |
| Jul 20, 2026 | 380.00 | 384.00 | 379.00 | 380.00 | 380.00 | -0.26% | 663,565 |
| Jul 17, 2026 | 381.00 | 384.00 | 378.50 | 381.00 | 381.00 | -1.04% | 799,033 |
| Jul 16, 2026 | 378.50 | 387.00 | 378.50 | 385.00 | 385.00 | 1.32% | 1,010,800 |
| Jul 15, 2026 | 383.50 | 387.80 | 379.10 | 380.00 | 380.00 | -0.13% | 515,550 |
| Jul 14, 2026 | 387.00 | 389.00 | 378.80 | 380.50 | 380.50 | -1.81% | 438,839 |
| Jul 13, 2026 | 390.00 | 392.00 | 385.00 | 387.50 | 387.50 | -1.15% | 512,011 |
| Jul 10, 2026 | 395.50 | 398.00 | 387.50 | 392.00 | 392.00 | -0.63% | 1,066,542 |
| Jul 9, 2026 | 396.00 | 397.50 | 389.50 | 394.50 | 394.50 | - | 385,982 |
| Jul 8, 2026 | 396.50 | 396.50 | 390.50 | 394.50 | 394.50 | -0.13% | 1,052,043 |
| Jul 7, 2026 | 391.00 | 396.50 | 387.00 | 395.00 | 395.00 | 1.15% | 760,942 |
| Jul 6, 2026 | 396.00 | 397.00 | 387.90 | 390.50 | 390.50 | -1.01% | 750,190 |
| Jul 3, 2026 | 396.50 | 397.50 | 392.00 | 394.50 | 394.50 | 0.51% | 426,513 |
| Jul 2, 2026 | 388.50 | 394.70 | 385.50 | 392.50 | 392.50 | 1.42% | 775,398 |
| Jul 1, 2026 | 387.00 | 391.00 | 383.10 | 387.00 | 387.00 | - | 1,187,805 |
| Jun 30, 2026 | 386.50 | 391.50 | 385.50 | 387.00 | 387.00 | 0.26% | 792,388 |
| Jun 29, 2026 | 382.50 | 387.50 | 381.00 | 386.00 | 386.00 | 1.18% | 805,576 |
| Jun 26, 2026 | 373.00 | 382.00 | 370.00 | 381.50 | 381.50 | 1.60% | 1,103,168 |
| Jun 25, 2026 | 367.00 | 376.50 | 366.00 | 375.50 | 375.50 | 2.18% | 931,254 |
| Jun 24, 2026 | 365.00 | 371.00 | 358.30 | 367.50 | 367.50 | 1.24% | 1,389,938 |