Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 698.00 | 710.00 | 695.00 | 700.00 | 588.58 | 9,712 |
| 2024-08-30 | 702.00 | 710.00 | 689.71 | 700.00 | 588.58 | 26,276 |
| 2024-08-29 | 700.00 | 718.00 | 696.00 | 700.00 | 588.58 | 56,382 |
| 2024-08-28 | 684.00 | 707.20 | 684.00 | 700.00 | 588.58 | 355,118 |
| 2024-08-27 | 684.00 | 706.00 | 684.00 | 696.00 | 585.22 | 3,527 |
| 2024-08-23 | 698.00 | 706.00 | 692.00 | 696.00 | 585.22 | 30,918 |
| 2024-08-22 | 706.00 | 714.32 | 692.60 | 704.00 | 591.94 | 8,043 |
| 2024-08-21 | 700.00 | 714.00 | 693.00 | 704.00 | 591.94 | 23,525 |
| 2024-08-20 | 698.00 | 714.00 | 690.10 | 696.00 | 585.22 | 11,390 |
| 2024-08-19 | 698.00 | 705.68 | 688.00 | 700.00 | 588.58 | 30,877 |
| 2024-08-16 | 714.00 | 714.00 | 696.10 | 700.00 | 588.58 | 13,780 |
| 2024-08-15 | 698.00 | 706.00 | 694.00 | 704.00 | 591.94 | 55,274 |
| 2024-08-14 | 686.00 | 712.00 | 683.30 | 712.00 | 598.67 | 8,629 |
| 2024-08-13 | 688.00 | 692.00 | 678.73 | 686.00 | 576.81 | 6,850 |
| 2024-08-12 | 668.00 | 698.13 | 666.73 | 698.00 | 586.90 | 7,275 |
| 2024-08-09 | 668.00 | 692.61 | 668.00 | 674.00 | 566.72 | 19,586 |
| 2024-08-08 | 680.00 | 693.23 | 672.67 | 680.00 | 571.76 | 5,019 |
| 2024-08-07 | 668.00 | 692.92 | 662.54 | 678.00 | 570.08 | 11,489 |
| 2024-08-06 | 662.00 | 684.00 | 658.00 | 682.00 | 573.45 | 21,153 |
| 2024-08-05 | 704.00 | 704.00 | 640.00 | 658.00 | 553.27 | 72,437 |
| 2024-08-02 | 706.00 | 706.00 | 696.00 | 696.00 | 585.22 | 4,837 |
| 2024-08-01 | 696.00 | 730.00 | 696.00 | 712.00 | 598.67 | 21,462 |
| 2024-07-31 | 702.00 | 712.00 | 701.00 | 710.00 | 596.99 | 15,284 |
| 2024-07-30 | 700.00 | 718.00 | 696.00 | 708.00 | 595.31 | 24,067 |
| 2024-07-29 | 708.00 | 720.32 | 708.00 | 714.00 | 600.35 | 15,640 |
| 2024-07-26 | 718.00 | 730.00 | 716.74 | 720.00 | 605.40 | 19,057 |
| 2024-07-25 | 710.00 | 719.04 | 710.00 | 718.00 | 603.72 | 5,841 |
| 2024-07-24 | 692.00 | 732.00 | 692.00 | 720.00 | 605.40 | 41,963 |
| 2024-07-23 | 700.00 | 720.00 | 694.10 | 710.00 | 596.99 | 45,502 |
| 2024-07-22 | 700.00 | 710.00 | 700.00 | 706.00 | 593.63 | 15,685 |
| 2024-07-19 | 700.00 | 713.98 | 696.00 | 704.00 | 591.94 | 35,066 |
| 2024-07-18 | 708.00 | 722.00 | 702.00 | 710.00 | 596.99 | 54,798 |
| 2024-07-17 | 720.00 | 720.00 | 710.00 | 720.00 | 605.40 | 12,262 |
| 2024-07-16 | 728.00 | 730.00 | 702.00 | 720.00 | 605.40 | 50,346 |
| 2024-07-15 | 728.00 | 736.00 | 720.00 | 730.00 | 613.81 | 89,236 |
| 2024-07-12 | 736.00 | 736.00 | 728.72 | 730.00 | 613.81 | 32,540 |
| 2024-07-11 | 728.00 | 734.00 | 725.50 | 734.00 | 617.17 | 8,715 |
| 2024-07-10 | 734.00 | 738.00 | 722.00 | 734.00 | 617.17 | 133,440 |
| 2024-07-09 | 736.00 | 736.00 | 724.04 | 733.00 | 616.33 | 18,832 |
| 2024-07-08 | 732.00 | 736.00 | 729.70 | 736.00 | 618.85 | 23,783 |
| 2024-07-05 | 722.00 | 748.00 | 722.00 | 732.00 | 615.49 | 34,535 |
| 2024-07-04 | 738.00 | 742.06 | 729.36 | 734.00 | 617.17 | 312,845 |
| 2024-07-03 | 722.00 | 736.00 | 722.00 | 736.00 | 618.85 | 44,890 |
| 2024-07-02 | 732.00 | 736.00 | 726.00 | 736.00 | 618.85 | 65,584 |
| 2024-07-01 | 724.00 | 738.98 | 720.20 | 730.00 | 613.81 | 125,156 |
| 2024-06-28 | 748.00 | 750.00 | 726.00 | 726.00 | 610.44 | 38,434 |
| 2024-06-27 | 736.00 | 746.00 | 734.00 | 736.00 | 618.85 | 11,471 |
| 2024-06-26 | 748.00 | 748.00 | 724.00 | 732.00 | 615.49 | 243,842 |
| 2024-06-25 | 758.00 | 760.00 | 734.00 | 744.00 | 625.58 | 366,506 |
| 2024-06-24 | 760.00 | 760.00 | 732.00 | 758.00 | 637.35 | 243,424 |
| 2024-06-21 | 750.00 | 760.00 | 748.80 | 760.00 | 639.03 | 133,168 |
| 2024-06-20 | 750.00 | 756.00 | 738.00 | 750.00 | 630.62 | 274,654 |
| 2024-06-19 | 760.00 | 763.00 | 730.00 | 730.00 | 613.81 | 172,082 |
| 2024-06-18 | 744.00 | 775.00 | 736.00 | 750.00 | 630.62 | 405,553 |
| 2024-06-17 | 710.00 | 767.86 | 708.00 | 748.00 | 628.94 | 100,249 |
| 2024-06-14 | 724.00 | 730.82 | 706.00 | 708.00 | 595.31 | 42,143 |
| 2024-06-13 | 708.00 | 722.94 | 705.00 | 708.00 | 595.31 | 301,238 |
| 2024-06-12 | 704.00 | 712.98 | 700.00 | 710.00 | 596.99 | 55,311 |
| 2024-06-11 | 692.00 | 708.00 | 688.00 | 708.00 | 595.31 | 851,124 |
| 2024-06-10 | 686.00 | 694.00 | 686.00 | 690.00 | 580.17 | 130,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2850 GBP |
| 2026-04-02 | 0.3100 GBP |
| 2025-09-25 | 0.2700 GBP |
| 2025-04-03 | 0.2710 GBP |
| 2024-09-12 | 0.2650 GBP |
| 2024-01-18 | 0.1300 GBP |
| 2023-11-30 | 0.1600 GBP |
| 2023-09-07 | 0.1600 GBP |
| 2023-05-11 | 0.1600 GBP |
| 2023-03-02 | 0.1600 GBP |
| 2022-12-01 | 0.1600 GBP |
| 2022-09-15 | 0.2000 GBP |
| 2022-06-01 | 0.2000 GBP |
| 2022-03-03 | 0.2000 GBP |
| 2021-12-02 | 0.2000 GBP |
| 2021-09-16 | 0.2000 GBP |
| 2021-06-03 | 0.2000 GBP |
| 2021-03-04 | 0.2000 GBP |
| 2020-11-26 | 0.2000 GBP |
| 2020-09-10 | 0.2000 GBP |
| 2020-06-04 | 0.2000 GBP |
| 2020-02-27 | 0.2000 GBP |
| 2019-12-05 | 0.2000 GBP |
| 2019-09-12 | 0.2000 GBP |
| 2019-06-06 | 0.2000 GBP |
| 2019-03-07 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.