Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 684.00 | 693.44 | 675.00 | 686.00 | 576.81 | 27,776 |
| 2024-06-06 | 690.00 | 698.00 | 680.00 | 680.00 | 571.76 | 2,417 |
| 2024-06-05 | 690.00 | 690.00 | 684.00 | 684.00 | 575.13 | 11,023 |
| 2024-06-04 | 686.00 | 698.00 | 682.00 | 682.00 | 573.45 | 24,942 |
| 2024-06-03 | 690.00 | 700.00 | 684.00 | 690.00 | 580.17 | 24,203 |
| 2024-05-31 | 690.00 | 692.00 | 676.00 | 676.00 | 568.40 | 25,198 |
| 2024-05-30 | 670.00 | 700.00 | 670.00 | 676.00 | 568.40 | 26,678 |
| 2024-05-29 | 688.00 | 698.00 | 681.72 | 690.00 | 580.17 | 40,131 |
| 2024-05-28 | 690.00 | 700.00 | 680.00 | 696.00 | 585.22 | 59,423 |
| 2024-05-24 | 678.00 | 700.00 | 678.00 | 684.00 | 575.13 | 19,764 |
| 2024-05-23 | 692.00 | 696.00 | 680.00 | 692.00 | 581.85 | 34,674 |
| 2024-05-22 | 700.00 | 700.00 | 682.00 | 692.00 | 581.85 | 21,941 |
| 2024-05-21 | 670.00 | 700.00 | 670.00 | 688.00 | 578.49 | 157,761 |
| 2024-05-20 | 698.00 | 698.00 | 672.00 | 682.00 | 573.45 | 16,641 |
| 2024-05-17 | 684.00 | 694.00 | 672.00 | 694.00 | 583.54 | 21,458 |
| 2024-05-16 | 688.00 | 700.00 | 684.00 | 694.00 | 583.54 | 27,710 |
| 2024-05-15 | 696.00 | 696.00 | 684.00 | 690.00 | 580.17 | 41,639 |
| 2024-05-14 | 696.00 | 698.00 | 690.00 | 696.00 | 585.22 | 41,930 |
| 2024-05-13 | 698.00 | 700.00 | 686.00 | 696.00 | 585.22 | 35,722 |
| 2024-05-10 | 698.00 | 700.00 | 693.50 | 694.00 | 583.54 | 58,743 |
| 2024-05-09 | 698.00 | 704.00 | 693.50 | 696.00 | 585.22 | 334,631 |
| 2024-05-08 | 678.00 | 685.00 | 668.50 | 680.00 | 571.76 | 1,456,552 |
| 2024-05-07 | 674.00 | 682.00 | 670.00 | 676.00 | 568.40 | 375,922 |
| 2024-05-03 | 676.00 | 680.00 | 674.00 | 674.00 | 566.72 | 28,354 |
| 2024-05-02 | 698.00 | 698.00 | 674.00 | 674.00 | 566.72 | 107,839 |
| 2024-05-01 | 698.00 | 698.00 | 670.00 | 670.00 | 563.36 | 31,137 |
| 2024-04-30 | 690.00 | 700.00 | 680.00 | 686.00 | 576.81 | 45,122 |
| 2024-04-29 | 692.00 | 700.00 | 670.00 | 690.00 | 580.17 | 14,465 |
| 2024-04-26 | 690.00 | 698.00 | 686.00 | 692.00 | 581.85 | 538,021 |
| 2024-04-25 | 680.00 | 698.00 | 680.00 | 686.00 | 576.81 | 66,867 |
| 2024-04-24 | 678.00 | 698.00 | 670.28 | 680.00 | 571.76 | 31,192 |
| 2024-04-23 | 694.00 | 696.00 | 660.00 | 679.00 | 570.92 | 4,137 |
| 2024-04-22 | 676.00 | 694.00 | 660.00 | 694.00 | 583.54 | 2,203 |
| 2024-04-19 | 686.00 | 698.00 | 670.00 | 670.00 | 563.36 | 7,747 |
| 2024-04-18 | 664.00 | 698.00 | 660.00 | 674.00 | 566.72 | 7,712 |
| 2024-04-17 | 662.00 | 689.00 | 662.00 | 662.00 | 556.63 | 5,113 |
| 2024-04-16 | 680.00 | 694.00 | 660.00 | 660.00 | 554.95 | 7,677 |
| 2024-04-15 | 678.00 | 692.50 | 678.00 | 686.00 | 576.81 | 95,726 |
| 2024-04-12 | 690.00 | 695.00 | 680.00 | 680.00 | 571.76 | 229,215 |
| 2024-04-11 | 660.00 | 692.50 | 640.00 | 678.00 | 570.08 | 713,776 |
| 2024-04-10 | 658.00 | 678.00 | 640.00 | 660.00 | 554.95 | 27,805 |
| 2024-04-09 | 670.00 | 670.00 | 660.00 | 660.00 | 554.95 | 7,806 |
| 2024-04-08 | 672.00 | 680.00 | 660.00 | 660.00 | 554.95 | 18,973 |
| 2024-04-05 | 660.00 | 668.00 | 651.20 | 668.00 | 561.67 | 10,225 |
| 2024-04-04 | 660.00 | 678.00 | 660.00 | 678.00 | 570.08 | 283,500 |
| 2024-04-03 | 670.00 | 678.00 | 650.00 | 660.00 | 554.95 | 37,034 |
| 2024-04-02 | 650.00 | 678.00 | 650.00 | 670.00 | 563.36 | 14,846 |
| 2024-03-28 | 650.00 | 678.00 | 650.00 | 666.00 | 559.99 | 1,631,993 |
| 2024-03-27 | 630.00 | 670.00 | 628.00 | 650.00 | 546.54 | 65,289 |
| 2024-03-26 | 620.00 | 640.00 | 610.00 | 632.00 | 531.40 | 84,285 |
| 2024-03-25 | 610.00 | 630.00 | 604.00 | 620.00 | 521.31 | 30,271 |
| 2024-03-22 | 608.00 | 620.00 | 600.00 | 610.00 | 512.91 | 76,218 |
| 2024-03-21 | 560.00 | 620.00 | 559.90 | 600.00 | 504.50 | 2,386,202 |
| 2024-03-20 | 540.00 | 556.00 | 524.00 | 534.00 | 449.00 | 26,311 |
| 2024-03-19 | 554.00 | 554.00 | 547.50 | 554.00 | 465.82 | 510 |
| 2024-03-18 | 534.00 | 556.00 | 533.33 | 542.00 | 455.73 | 2,589 |
| 2024-03-15 | 550.00 | 560.00 | 538.00 | 552.00 | 464.14 | 10,885 |
| 2024-03-14 | 550.00 | 554.00 | 540.00 | 550.00 | 462.46 | 1,461,574 |
| 2024-03-13 | 530.00 | 560.00 | 530.00 | 550.00 | 462.46 | 33,625 |
| 2024-03-12 | 544.00 | 557.00 | 534.34 | 542.00 | 455.73 | 77,984 |
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.