Worldwide Healthcare Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 321.50 | 327.17 | 321.50 | 327.00 | 324.84 | 1,229,074 |
| 2025-08-15 | 317.50 | 322.00 | 316.00 | 321.50 | 319.37 | 3,306,344 |
| 2025-08-14 | 311.50 | 316.50 | 310.50 | 316.00 | 313.91 | 1,675,922 |
| 2025-08-13 | 309.50 | 313.00 | 309.00 | 313.00 | 310.93 | 1,549,170 |
| 2025-08-12 | 307.00 | 309.00 | 306.48 | 308.00 | 305.96 | 2,070,339 |
| 2025-08-11 | 308.00 | 310.00 | 307.00 | 310.00 | 307.95 | 1,879,269 |
| 2025-08-08 | 310.00 | 311.00 | 307.97 | 308.50 | 306.46 | 3,014,827 |
| 2025-08-07 | 315.00 | 316.51 | 307.50 | 309.00 | 306.95 | 1,652,064 |
| 2025-08-06 | 316.50 | 318.00 | 314.50 | 316.00 | 313.91 | 1,192,410 |
| 2025-08-05 | 316.50 | 318.50 | 315.35 | 318.50 | 316.39 | 1,788,532 |
| 2025-08-04 | 315.00 | 317.00 | 314.00 | 316.50 | 314.41 | 2,315,059 |
| 2025-08-01 | 313.50 | 315.00 | 308.00 | 315.00 | 312.92 | 3,518,246 |
| 2025-07-31 | 318.00 | 319.00 | 316.00 | 317.50 | 315.40 | 2,307,919 |
| 2025-07-30 | 312.00 | 317.50 | 310.50 | 317.00 | 314.90 | 3,159,930 |
| 2025-07-29 | 315.00 | 315.01 | 312.00 | 312.50 | 310.43 | 2,838,410 |
| 2025-07-28 | 313.00 | 315.67 | 311.70 | 314.50 | 312.42 | 3,003,272 |
| 2025-07-25 | 310.50 | 312.50 | 309.00 | 312.00 | 309.94 | 3,237,563 |
| 2025-07-24 | 308.50 | 312.69 | 307.48 | 310.50 | 308.44 | 1,204,285 |
| 2025-07-23 | 307.00 | 311.50 | 307.00 | 309.00 | 306.95 | 1,379,925 |
| 2025-07-22 | 308.00 | 309.00 | 304.46 | 307.50 | 305.46 | 3,073,584 |
| 2025-07-21 | 309.14 | 311.50 | 307.50 | 308.00 | 305.96 | 1,569,884 |
| 2025-07-18 | 309.50 | 311.50 | 308.00 | 311.50 | 309.44 | 2,046,989 |
| 2025-07-17 | 307.00 | 311.50 | 307.00 | 311.00 | 308.94 | 729,032 |
| 2025-07-16 | 305.00 | 308.00 | 304.76 | 307.00 | 304.97 | 2,926,247 |
| 2025-07-15 | 308.50 | 310.50 | 307.00 | 308.00 | 305.96 | 1,368,142 |
| 2025-07-14 | 304.50 | 308.52 | 303.60 | 308.00 | 305.96 | 1,771,880 |
| 2025-07-11 | 306.50 | 307.78 | 304.50 | 305.50 | 303.48 | 1,923,875 |
| 2025-07-10 | 298.50 | 308.00 | 298.50 | 308.00 | 305.96 | 1,943,395 |
| 2025-07-09 | 302.00 | 302.00 | 298.50 | 300.50 | 298.51 | 2,010,532 |
| 2025-07-08 | 298.00 | 302.50 | 297.50 | 301.50 | 299.50 | 1,955,521 |
| 2025-07-07 | 302.00 | 303.00 | 298.56 | 299.50 | 297.52 | 1,897,704 |
| 2025-07-04 | 300.00 | 302.00 | 299.00 | 302.00 | 300.00 | 1,452,833 |
| 2025-07-03 | 302.50 | 303.50 | 299.60 | 301.00 | 299.01 | 1,609,158 |
| 2025-07-02 | 302.00 | 303.00 | 300.00 | 301.00 | 299.01 | 1,578,604 |
| 2025-07-01 | 299.50 | 302.50 | 297.95 | 302.50 | 300.50 | 2,005,809 |
| 2025-06-30 | 300.00 | 301.00 | 298.55 | 300.00 | 298.01 | 1,470,081 |
| 2025-06-27 | 298.00 | 300.50 | 298.00 | 300.00 | 298.01 | 2,458,820 |
| 2025-06-26 | 298.50 | 300.52 | 298.00 | 300.50 | 298.51 | 1,489,067 |
| 2025-06-25 | 298.00 | 300.50 | 296.50 | 300.50 | 298.51 | 2,349,702 |
| 2025-06-24 | 297.50 | 299.50 | 295.96 | 297.00 | 295.03 | 1,562,441 |
| 2025-06-23 | 296.00 | 298.53 | 294.50 | 297.00 | 295.03 | 1,956,156 |
| 2025-06-20 | 296.00 | 298.50 | 294.55 | 297.00 | 295.03 | 2,185,741 |
| 2025-06-19 | 297.00 | 297.00 | 293.50 | 295.50 | 293.54 | 2,031,892 |
| 2025-06-18 | 296.50 | 298.50 | 295.00 | 298.00 | 296.03 | 3,785,753 |
| 2025-06-17 | 298.50 | 302.50 | 297.41 | 299.00 | 297.02 | 3,448,131 |
| 2025-06-16 | 303.50 | 304.50 | 301.00 | 302.00 | 300.00 | 3,214,247 |
| 2025-06-13 | 300.50 | 304.00 | 299.19 | 304.00 | 301.99 | 2,977,350 |
| 2025-06-12 | 301.50 | 306.50 | 301.00 | 303.50 | 301.49 | 1,665,654 |
| 2025-06-11 | 305.00 | 306.50 | 305.00 | 306.00 | 302.29 | 1,989,264 |
| 2025-06-10 | 301.50 | 305.44 | 300.10 | 305.00 | 301.30 | 1,633,510 |
| 2025-06-09 | 305.00 | 308.00 | 301.50 | 302.00 | 298.33 | 1,441,091 |
| 2025-06-06 | 301.50 | 306.78 | 300.24 | 305.50 | 301.79 | 1,479,513 |
| 2025-06-05 | 303.00 | 303.00 | 299.50 | 303.00 | 299.32 | 1,526,282 |
| 2025-06-04 | 297.50 | 304.00 | 297.50 | 304.00 | 300.31 | 1,686,608 |
| 2025-06-03 | 294.50 | 301.00 | 294.16 | 301.00 | 297.35 | 3,053,401 |
| 2025-06-02 | 296.50 | 297.50 | 291.50 | 296.00 | 292.41 | 793,160 |
| 2025-05-30 | 294.00 | 298.00 | 289.72 | 298.00 | 294.38 | 2,900,245 |
| 2025-05-29 | 292.00 | 295.00 | 290.44 | 295.00 | 291.42 | 872,528 |
| 2025-05-28 | 287.00 | 291.00 | 287.00 | 291.00 | 287.47 | 1,533,867 |
| 2025-05-27 | 279.00 | 289.50 | 279.00 | 289.50 | 285.99 | 1,675,285 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0170 GBP |
| 2025-11-27 | 0.0070 GBP |
| 2025-06-12 | 0.0170 GBP |
| 2024-11-28 | 0.0070 GBP |
| 2024-06-13 | 0.0210 GBP |
| 2023-11-23 | 0.0070 GBP |
| 2023-06-08 | 0.2400 GBP |
| 2022-11-24 | 0.0700 GBP |
| 2022-06-09 | 0.1950 GBP |
| 2021-11-18 | 0.0700 GBP |
| 2021-06-03 | 0.1550 GBP |
| 2020-11-19 | 0.0650 GBP |
| 2020-06-04 | 0.1850 GBP |
| 2019-11-21 | 0.0650 GBP |
| 2019-06-06 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.