Worldwide Healthcare Trust PLC (WWH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:40PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 347.50 | 347.90 | 343.50 | 347.00 | 347.00 | 2,946,420 |
| May 02, 2024 | 344.00 | 348.50 | 344.00 | 347.50 | 347.50 | 1,025,002 |
| May 01, 2024 | 341.00 | 346.00 | 339.89 | 346.00 | 346.00 | 1,140,424 |
| Apr 30, 2024 | 336.00 | 343.78 | 336.00 | 343.50 | 343.50 | 1,880,143 |
| Apr 29, 2024 | 334.00 | 341.00 | 334.00 | 341.00 | 341.00 | 976,467 |
| Apr 26, 2024 | 335.00 | 339.00 | 331.50 | 339.00 | 339.00 | 1,490,659 |
| Apr 25, 2024 | 328.50 | 334.50 | 328.50 | 334.00 | 334.00 | 883,968 |
| Apr 24, 2024 | 333.00 | 336.50 | 331.00 | 336.50 | 336.50 | 1,766,287 |
| Apr 23, 2024 | 330.50 | 333.50 | 328.00 | 333.50 | 333.50 | 1,443,358 |
| Apr 22, 2024 | 327.00 | 330.50 | 326.25 | 330.50 | 330.50 | 1,277,581 |
| Apr 19, 2024 | 327.00 | 329.08 | 325.82 | 327.00 | 327.00 | 1,648,599 |
| Apr 18, 2024 | 329.00 | 330.20 | 326.70 | 330.00 | 330.00 | 1,115,056 |
| Apr 17, 2024 | 331.00 | 331.50 | 327.70 | 330.50 | 330.50 | 897,247 |
| Apr 16, 2024 | 330.00 | 333.16 | 327.50 | 332.00 | 332.00 | 1,494,504 |
| Apr 15, 2024 | 331.50 | 334.50 | 330.00 | 334.50 | 334.50 | 1,002,890 |
| Apr 12, 2024 | 333.00 | 334.50 | 332.00 | 333.50 | 333.50 | 2,211,698 |
| Apr 11, 2024 | 329.50 | 334.00 | 328.50 | 334.00 | 334.00 | 1,166,742 |
| Apr 10, 2024 | 331.00 | 332.83 | 329.25 | 330.00 | 330.00 | 1,545,538 |
| Apr 09, 2024 | 328.00 | 331.00 | 325.50 | 331.00 | 331.00 | 1,288,954 |
| Apr 08, 2024 | 327.50 | 330.00 | 326.50 | 330.00 | 330.00 | 1,812,566 |
| Apr 05, 2024 | 326.00 | 330.00 | 325.04 | 330.00 | 330.00 | 1,559,947 |
| Apr 04, 2024 | 329.00 | 330.50 | 327.45 | 328.50 | 328.50 | 1,490,248 |
| Apr 03, 2024 | 329.00 | 330.70 | 327.00 | 328.00 | 328.00 | 2,370,016 |
| Apr 02, 2024 | 333.00 | 334.48 | 329.50 | 331.50 | 331.50 | 1,446,178 |
| Mar 28, 2024 | 331.00 | 335.00 | 331.00 | 335.00 | 335.00 | 1,714,486 |
| Mar 27, 2024 | 329.00 | 333.00 | 328.98 | 333.00 | 333.00 | 1,337,801 |
| Mar 26, 2024 | 328.00 | 331.50 | 326.81 | 331.50 | 331.50 | 1,979,854 |
| Mar 25, 2024 | 327.00 | 329.50 | 326.00 | 329.50 | 329.50 | 1,425,150 |
| Mar 22, 2024 | 328.50 | 330.01 | 326.99 | 328.50 | 328.50 | 1,054,859 |
| Mar 21, 2024 | 325.00 | 329.50 | 323.50 | 329.50 | 329.50 | 1,457,534 |
| Mar 20, 2024 | 323.50 | 325.00 | 322.00 | 324.50 | 324.50 | 1,872,538 |
| Mar 19, 2024 | 325.00 | 325.00 | 322.41 | 323.00 | 323.00 | 1,434,730 |
| Mar 18, 2024 | 326.00 | 326.50 | 323.85 | 326.50 | 326.50 | 1,103,424 |
| Mar 15, 2024 | 324.00 | 326.00 | 323.50 | 325.50 | 325.50 | 1,648,611 |
| Mar 14, 2024 | 325.50 | 326.30 | 322.50 | 324.50 | 324.50 | 1,215,568 |
| Mar 13, 2024 | 325.00 | 327.00 | 325.00 | 326.50 | 326.50 | 1,436,591 |
| Mar 12, 2024 | 326.00 | 329.15 | 325.91 | 326.00 | 326.00 | 1,132,312 |
| Mar 11, 2024 | 326.50 | 328.02 | 326.00 | 327.00 | 327.00 | 984,213 |
| Mar 08, 2024 | 327.50 | 329.24 | 326.50 | 329.00 | 329.00 | 944,918 |
| Mar 07, 2024 | 331.00 | 331.00 | 327.25 | 329.00 | 329.00 | 1,036,278 |
| Mar 06, 2024 | 329.00 | 331.35 | 327.90 | 330.00 | 330.00 | 1,018,623 |
| Mar 05, 2024 | 328.50 | 332.00 | 328.00 | 329.00 | 329.00 | 694,439 |
| Mar 04, 2024 | 332.00 | 333.50 | 329.50 | 331.50 | 331.50 | 1,626,296 |
| Mar 01, 2024 | 333.00 | 333.00 | 329.00 | 330.50 | 330.50 | 1,111,725 |
| Feb 29, 2024 | 330.50 | 334.00 | 329.50 | 329.50 | 329.50 | 1,193,915 |
| Feb 28, 2024 | 332.00 | 335.50 | 329.80 | 331.50 | 331.50 | 1,258,833 |
| Feb 27, 2024 | 329.50 | 333.00 | 327.80 | 333.00 | 333.00 | 1,145,195 |
| Feb 26, 2024 | 324.00 | 330.50 | 323.50 | 330.50 | 330.50 | 1,584,491 |
| Feb 23, 2024 | 325.00 | 326.50 | 322.41 | 326.50 | 326.50 | 1,003,982 |
| Feb 22, 2024 | 321.00 | 324.50 | 321.00 | 323.50 | 323.50 | 981,243 |
| Feb 21, 2024 | 321.50 | 326.50 | 320.50 | 321.50 | 321.50 | 905,154 |
| Feb 20, 2024 | 323.00 | 325.22 | 322.00 | 324.00 | 324.00 | 1,152,876 |
| Feb 19, 2024 | 326.50 | 327.50 | 323.18 | 324.50 | 324.50 | 1,087,378 |
| Feb 16, 2024 | 322.50 | 326.50 | 322.20 | 326.50 | 326.50 | 929,476 |
| Feb 15, 2024 | 322.00 | 323.50 | 320.61 | 323.00 | 323.00 | 1,036,899 |
| Feb 14, 2024 | 323.00 | 323.00 | 319.00 | 322.00 | 322.00 | 846,527 |
| Feb 13, 2024 | 322.50 | 322.50 | 318.00 | 320.00 | 320.00 | 996,141 |
| Feb 12, 2024 | 318.50 | 323.50 | 318.00 | 323.50 | 323.50 | 1,241,121 |
| Feb 09, 2024 | 315.50 | 320.00 | 315.50 | 320.00 | 320.00 | 969,565 |
| Feb 08, 2024 | 320.50 | 321.00 | 316.50 | 317.50 | 317.50 | 1,260,134 |
| Feb 07, 2024 | 320.00 | 322.00 | 319.50 | 321.50 | 321.50 | 1,650,042 |
| Feb 06, 2024 | 321.50 | 322.00 | 318.86 | 321.00 | 321.00 | 1,007,713 |
| Feb 05, 2024 | 317.00 | 322.00 | 313.90 | 322.00 | 322.00 | 1,213,803 |
| Feb 02, 2024 | 315.00 | 317.50 | 312.60 | 317.50 | 317.50 | 1,460,718 |
| Feb 01, 2024 | 311.00 | 316.00 | 311.00 | 314.00 | 314.00 | 1,010,247 |
| Jan 31, 2024 | 313.00 | 316.00 | 313.00 | 315.50 | 315.50 | 1,237,227 |
| Jan 30, 2024 | 314.50 | 315.68 | 313.42 | 315.50 | 315.50 | 1,124,803 |
| Jan 29, 2024 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | 922,095 |
| Jan 26, 2024 | 311.00 | 313.50 | 309.00 | 313.50 | 313.50 | 1,059,867 |
| Jan 25, 2024 | 311.00 | 312.32 | 309.43 | 311.00 | 311.00 | 1,232,836 |
| Jan 24, 2024 | 312.00 | 315.49 | 311.00 | 312.50 | 312.50 | 790,601 |
| Jan 23, 2024 | 313.00 | 313.00 | 311.00 | 312.00 | 312.00 | 1,119,233 |
| Jan 22, 2024 | 315.50 | 315.50 | 310.42 | 313.00 | 313.00 | 2,745,952 |
| Jan 19, 2024 | 310.00 | 313.62 | 310.00 | 313.00 | 313.00 | 1,055,868 |
| Jan 18, 2024 | 313.50 | 313.50 | 310.50 | 311.50 | 311.50 | 1,724,101 |
| Jan 17, 2024 | 312.00 | 313.50 | 310.50 | 313.50 | 313.50 | 1,126,888 |
| Jan 16, 2024 | 315.50 | 317.50 | 314.50 | 315.00 | 315.00 | 1,486,815 |
| Jan 15, 2024 | 315.55 | 317.60 | 314.50 | 315.00 | 315.00 | 1,478,918 |
| Jan 12, 2024 | 316.50 | 318.00 | 314.50 | 316.50 | 316.50 | 1,961,151 |
| Jan 11, 2024 | 319.00 | 320.00 | 316.00 | 316.50 | 316.50 | 1,412,044 |
| Jan 10, 2024 | 316.00 | 319.00 | 315.15 | 317.00 | 317.00 | 1,210,334 |
| Jan 09, 2024 | 313.00 | 316.00 | 313.00 | 315.50 | 315.50 | 1,806,958 |
| Jan 08, 2024 | 311.50 | 313.00 | 309.88 | 310.00 | 310.00 | 685,843 |
| Jan 05, 2024 | 313.50 | 313.50 | 310.50 | 311.50 | 311.50 | 856,458 |
| Jan 04, 2024 | 312.00 | 313.50 | 310.01 | 313.50 | 313.50 | 1,333,520 |
| Jan 03, 2024 | 315.00 | 315.00 | 310.00 | 313.00 | 313.00 | 1,126,335 |
| Jan 02, 2024 | 310.50 | 315.33 | 307.85 | 313.50 | 313.50 | 1,319,646 |
| Dec 29, 2023 | 311.50 | 311.50 | 309.50 | 311.00 | 311.00 | 249,090 |
| Dec 28, 2023 | 306.00 | 311.50 | 305.00 | 311.50 | 311.50 | 2,180,621 |
| Dec 27, 2023 | 303.00 | 308.50 | 303.00 | 304.50 | 304.50 | 997,521 |
| Dec 22, 2023 | 300.50 | 305.00 | 300.50 | 301.00 | 301.00 | 345,337 |
| Dec 21, 2023 | 304.00 | 304.28 | 301.00 | 302.50 | 302.50 | 1,380,533 |
| Dec 20, 2023 | 307.50 | 308.00 | 302.72 | 305.50 | 305.50 | 1,742,507 |
| Dec 19, 2023 | 304.50 | 305.50 | 302.00 | 303.50 | 303.50 | 960,029 |
| Dec 18, 2023 | 304.00 | 306.50 | 304.00 | 304.50 | 304.50 | 1,680,846 |
| Dec 15, 2023 | 307.50 | 307.50 | 304.00 | 304.50 | 304.50 | 2,121,027 |
| Dec 14, 2023 | 305.00 | 309.07 | 303.00 | 306.00 | 306.00 | 2,714,599 |
| Dec 13, 2023 | 298.00 | 304.00 | 298.00 | 303.00 | 303.00 | 1,229,913 |
| Dec 12, 2023 | 301.00 | 302.00 | 299.00 | 300.50 | 300.50 | 1,387,030 |
| Dec 11, 2023 | 300.00 | 302.50 | 298.00 | 302.50 | 302.50 | 1,654,453 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.