Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 540.00 | 560.06 | 540.00 | 560.00 | 470.86 | 43,841 |
| 2024-03-08 | 550.00 | 560.00 | 540.00 | 544.00 | 457.41 | 53,682 |
| 2024-03-07 | 550.00 | 550.00 | 544.00 | 550.00 | 462.46 | 16,679 |
| 2024-03-06 | 540.00 | 557.50 | 540.00 | 550.00 | 462.46 | 9,710 |
| 2024-03-05 | 554.00 | 554.00 | 543.00 | 544.00 | 457.41 | 6,301 |
| 2024-03-04 | 564.00 | 565.14 | 552.00 | 552.00 | 464.14 | 12,156 |
| 2024-03-01 | 540.00 | 566.00 | 540.00 | 554.00 | 465.82 | 15,834 |
| 2024-02-29 | 542.00 | 560.00 | 540.00 | 556.00 | 467.50 | 48,189 |
| 2024-02-28 | 540.00 | 560.00 | 540.00 | 542.00 | 455.73 | 2,981,076 |
| 2024-02-27 | 534.00 | 558.00 | 530.00 | 544.00 | 457.41 | 7,676 |
| 2024-02-26 | 546.00 | 558.00 | 534.00 | 546.00 | 459.09 | 11,019 |
| 2024-02-23 | 540.00 | 558.00 | 531.00 | 544.00 | 457.41 | 73,770 |
| 2024-02-22 | 530.00 | 545.09 | 528.94 | 540.00 | 454.05 | 66,116 |
| 2024-02-21 | 544.00 | 544.90 | 523.95 | 530.00 | 445.64 | 760,490 |
| 2024-02-20 | 510.00 | 544.90 | 510.00 | 544.00 | 457.41 | 103,400 |
| 2024-02-19 | 524.00 | 550.00 | 510.00 | 532.00 | 447.32 | 753,559 |
| 2024-02-16 | 530.00 | 540.00 | 530.00 | 540.00 | 454.05 | 19,449 |
| 2024-02-15 | 530.00 | 546.00 | 530.00 | 540.00 | 454.05 | 2,012,039 |
| 2024-02-14 | 538.00 | 540.00 | 510.00 | 530.00 | 445.64 | 21,324 |
| 2024-02-13 | 512.00 | 538.00 | 500.00 | 528.00 | 443.96 | 78,620 |
| 2024-02-12 | 540.00 | 560.00 | 516.68 | 528.00 | 443.96 | 27,047 |
| 2024-02-09 | 570.00 | 570.00 | 520.00 | 534.00 | 449.00 | 414,487 |
| 2024-02-08 | 550.00 | 570.00 | 548.44 | 559.00 | 470.02 | 37,111 |
| 2024-02-07 | 570.00 | 584.00 | 538.00 | 560.00 | 470.86 | 18,774 |
| 2024-02-06 | 580.00 | 590.00 | 564.00 | 582.00 | 489.36 | 8,994 |
| 2024-02-05 | 596.00 | 598.00 | 568.00 | 574.00 | 482.64 | 17,349 |
| 2024-02-02 | 594.00 | 599.00 | 594.00 | 594.00 | 499.45 | 5,231 |
| 2024-02-01 | 606.00 | 606.00 | 576.00 | 594.00 | 499.45 | 27,611 |
| 2024-01-31 | 595.50 | 607.00 | 595.50 | 607.00 | 510.38 | 3,574 |
| 2024-01-30 | 598.00 | 616.00 | 594.00 | 607.00 | 510.38 | 44,773 |
| 2024-01-29 | 600.00 | 610.00 | 594.00 | 594.00 | 499.45 | 2,591,252 |
| 2024-01-26 | 600.00 | 610.00 | 599.20 | 607.00 | 510.38 | 8,563 |
| 2024-01-25 | 610.00 | 612.34 | 600.00 | 608.00 | 511.22 | 30,978 |
| 2024-01-24 | 609.00 | 613.00 | 599.40 | 611.00 | 513.75 | 408,435 |
| 2024-01-23 | 604.00 | 607.98 | 594.00 | 604.00 | 507.86 | 37,213 |
| 2024-01-22 | 593.00 | 612.00 | 593.00 | 605.00 | 508.70 | 8,285 |
| 2024-01-19 | 600.00 | 612.00 | 590.00 | 592.00 | 497.77 | 4,163 |
| 2024-01-18 | 586.00 | 596.00 | 586.00 | 592.00 | 497.77 | 8,615 |
| 2024-01-17 | 590.00 | 602.61 | 590.00 | 596.00 | 490.20 | 37,009 |
| 2024-01-16 | 592.00 | 612.00 | 584.04 | 586.00 | 481.98 | 7,225 |
| 2024-01-15 | 616.00 | 628.00 | 594.00 | 594.00 | 488.56 | 8,011 |
| 2024-01-12 | 626.00 | 626.00 | 608.00 | 608.00 | 500.07 | 16,347 |
| 2024-01-11 | 620.00 | 628.00 | 602.00 | 616.00 | 506.65 | 16,219 |
| 2024-01-10 | 628.00 | 631.32 | 610.00 | 621.00 | 510.77 | 16,936 |
| 2024-01-09 | 628.00 | 638.00 | 628.00 | 638.00 | 524.75 | 11,459 |
| 2024-01-08 | 628.00 | 648.00 | 626.00 | 638.00 | 524.75 | 548,127 |
| 2024-01-05 | 640.00 | 640.00 | 630.00 | 630.00 | 518.17 | 20,580 |
| 2024-01-04 | 640.00 | 648.00 | 626.00 | 630.00 | 518.17 | 23,016 |
| 2024-01-03 | 630.00 | 644.00 | 630.00 | 630.00 | 518.17 | 16,707 |
| 2024-01-02 | 630.00 | 648.00 | 630.00 | 630.00 | 518.17 | 18,169 |
| 2023-12-29 | 638.00 | 638.00 | 629.00 | 629.00 | 517.35 | 14,721 |
| 2023-12-28 | 630.00 | 632.88 | 626.00 | 632.00 | 519.81 | 2,859 |
| 2023-12-27 | 642.00 | 650.00 | 626.00 | 631.00 | 518.99 | 16,897 |
| 2023-12-22 | 634.00 | 639.20 | 630.00 | 639.00 | 525.57 | 14,901 |
| 2023-12-21 | 630.00 | 634.00 | 626.00 | 634.00 | 521.46 | 164,484 |
| 2023-12-20 | 600.00 | 646.00 | 598.75 | 640.00 | 526.39 | 70,644 |
| 2023-12-19 | 576.00 | 600.00 | 576.00 | 600.00 | 493.49 | 81,199 |
| 2023-12-18 | 600.00 | 600.00 | 584.00 | 584.00 | 480.33 | 17,909 |
| 2023-12-15 | 578.00 | 580.00 | 569.92 | 578.00 | 475.40 | 99,110 |
| 2023-12-14 | 572.00 | 584.00 | 565.50 | 581.00 | 477.87 | 10,408 |
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.