Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 612.00 | 621.80 | 600.00 | 616.00 | 480.05 | 33,151 |
| 2023-06-26 | 620.00 | 640.00 | 618.00 | 624.00 | 486.28 | 11,010 |
| 2023-06-23 | 636.00 | 640.00 | 620.00 | 631.00 | 491.74 | 10,050 |
| 2023-06-22 | 640.00 | 644.00 | 636.00 | 644.00 | 501.87 | 4,052 |
| 2023-06-21 | 650.00 | 660.00 | 638.00 | 640.00 | 498.75 | 11,192 |
| 2023-06-20 | 654.00 | 660.00 | 648.00 | 648.00 | 504.99 | 10,388 |
| 2023-06-19 | 660.00 | 670.00 | 654.00 | 654.00 | 509.66 | 7,954 |
| 2023-06-16 | 680.00 | 680.00 | 650.00 | 650.00 | 506.54 | 17,426 |
| 2023-06-15 | 668.00 | 698.00 | 658.00 | 698.00 | 543.95 | 10,777 |
| 2023-06-14 | 676.80 | 676.80 | 670.00 | 675.00 | 526.03 | 7,311 |
| 2023-06-13 | 670.00 | 679.00 | 668.00 | 679.00 | 529.14 | 8,408 |
| 2023-06-12 | 674.00 | 676.74 | 670.00 | 673.00 | 524.47 | 6,755 |
| 2023-06-09 | 674.00 | 678.00 | 674.00 | 677.00 | 527.59 | 13,140 |
| 2023-06-08 | 678.00 | 680.00 | 675.80 | 677.00 | 527.59 | 5,867 |
| 2023-06-07 | 700.00 | 700.00 | 678.00 | 684.00 | 533.04 | 10,580 |
| 2023-06-06 | 708.00 | 710.00 | 677.36 | 695.00 | 541.61 | 5,641 |
| 2023-06-05 | 680.00 | 708.00 | 677.25 | 693.00 | 540.05 | 2,500 |
| 2023-06-02 | 677.00 | 698.40 | 677.00 | 692.00 | 539.28 | 2,170 |
| 2023-06-01 | 706.00 | 706.00 | 680.00 | 693.00 | 540.05 | 11,929 |
| 2023-05-31 | 696.00 | 706.00 | 681.00 | 691.00 | 538.50 | 179,523 |
| 2023-05-30 | 680.00 | 700.00 | 680.00 | 688.00 | 536.16 | 6,974 |
| 2023-05-26 | 698.00 | 700.00 | 674.00 | 684.00 | 533.04 | 10,585 |
| 2023-05-25 | 698.00 | 698.00 | 674.00 | 686.00 | 534.60 | 14,013 |
| 2023-05-24 | 676.00 | 684.00 | 660.00 | 660.00 | 514.34 | 12,415 |
| 2023-05-23 | 676.00 | 695.80 | 674.00 | 688.00 | 536.16 | 3,078 |
| 2023-05-22 | 698.00 | 704.00 | 683.00 | 683.00 | 532.26 | 7,894 |
| 2023-05-19 | 700.00 | 704.00 | 692.50 | 700.00 | 545.51 | 11,811 |
| 2023-05-18 | 696.00 | 697.84 | 690.00 | 696.00 | 542.39 | 8,767 |
| 2023-05-17 | 695.80 | 697.00 | 690.00 | 697.00 | 543.17 | 19,643 |
| 2023-05-16 | 686.00 | 704.00 | 680.52 | 686.00 | 534.60 | 16,408 |
| 2023-05-15 | 690.00 | 706.00 | 680.00 | 688.00 | 536.16 | 12,833 |
| 2023-05-12 | 698.00 | 706.00 | 690.00 | 698.00 | 543.95 | 15,018 |
| 2023-05-11 | 710.00 | 710.00 | 692.00 | 697.00 | 543.17 | 30,803 |
| 2023-05-10 | 712.00 | 723.00 | 706.00 | 711.00 | 541.61 | 156,275 |
| 2023-05-09 | 706.00 | 730.00 | 694.30 | 716.00 | 545.42 | 30,380 |
| 2023-05-05 | 664.00 | 700.00 | 656.00 | 693.00 | 527.90 | 50,154 |
| 2023-05-04 | 658.00 | 680.00 | 640.00 | 680.00 | 518.00 | 42,301 |
| 2023-05-03 | 658.00 | 660.00 | 642.00 | 651.00 | 495.91 | 26,741 |
| 2023-05-02 | 640.00 | 660.00 | 620.00 | 641.00 | 488.29 | 9,312 |
| 2023-04-28 | 638.00 | 650.00 | 630.00 | 646.00 | 492.10 | 18,024 |
| 2023-04-27 | 650.00 | 650.00 | 624.00 | 638.00 | 486.00 | 20,265 |
| 2023-04-26 | 630.00 | 650.00 | 604.00 | 635.00 | 483.72 | 10,565 |
| 2023-04-25 | 622.00 | 640.00 | 600.00 | 624.00 | 475.34 | 15,983 |
| 2023-04-24 | 630.00 | 637.88 | 600.00 | 608.00 | 463.15 | 29,316 |
| 2023-04-21 | 580.00 | 633.20 | 580.00 | 610.00 | 464.68 | 32,034 |
| 2023-04-20 | 590.00 | 606.00 | 570.00 | 587.00 | 447.15 | 4,576 |
| 2023-04-19 | 590.00 | 600.00 | 570.00 | 585.00 | 445.63 | 19,449 |
| 2023-04-18 | 590.00 | 598.00 | 570.00 | 580.00 | 441.82 | 11,795 |
| 2023-04-17 | 600.00 | 600.00 | 580.00 | 580.00 | 441.82 | 22,397 |
| 2023-04-14 | 590.00 | 600.00 | 566.00 | 578.00 | 440.30 | 21,130 |
| 2023-04-13 | 590.00 | 590.00 | 577.50 | 582.00 | 443.35 | 6,300 |
| 2023-04-12 | 576.00 | 590.00 | 570.00 | 580.00 | 441.82 | 34,962 |
| 2023-04-11 | 576.00 | 584.00 | 571.00 | 576.00 | 438.78 | 25,691 |
| 2023-04-06 | 570.00 | 582.00 | 564.00 | 580.00 | 441.82 | 54,542 |
| 2023-04-05 | 576.00 | 578.00 | 560.00 | 575.00 | 438.01 | 12,930 |
| 2023-04-04 | 557.20 | 570.00 | 557.20 | 562.00 | 428.11 | 5,831 |
| 2023-04-03 | 560.00 | 571.60 | 550.00 | 565.00 | 430.40 | 11,710 |
| 2023-03-31 | 538.00 | 574.00 | 538.00 | 560.00 | 426.59 | 6,149 |
| 2023-03-30 | 546.00 | 574.00 | 532.00 | 550.00 | 418.97 | 5,457 |
| 2023-03-29 | 540.00 | 560.00 | 536.00 | 560.00 | 426.59 | 18,698 |
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.