Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 540.00 | 560.00 | 536.00 | 560.00 | 426.59 | 18,698 |
| 2023-03-28 | 548.00 | 560.00 | 540.00 | 547.00 | 416.68 | 7,460 |
| 2023-03-27 | 550.00 | 550.00 | 536.00 | 536.00 | 408.30 | 1,948 |
| 2023-03-24 | 546.00 | 550.00 | 538.00 | 550.00 | 418.97 | 7,921 |
| 2023-03-23 | 544.00 | 550.00 | 534.00 | 545.00 | 415.16 | 39,923 |
| 2023-03-22 | 560.00 | 563.30 | 553.00 | 555.00 | 422.78 | 10,930 |
| 2023-03-21 | 552.00 | 562.00 | 550.00 | 552.00 | 420.49 | 38,427 |
| 2023-03-20 | 546.00 | 552.00 | 530.00 | 547.00 | 416.68 | 31,556 |
| 2023-03-17 | 542.00 | 560.00 | 537.00 | 560.00 | 426.59 | 44,628 |
| 2023-03-16 | 540.00 | 564.00 | 528.67 | 540.00 | 411.35 | 35,132 |
| 2023-03-15 | 550.00 | 570.00 | 540.00 | 550.00 | 418.97 | 23,538 |
| 2023-03-14 | 540.00 | 555.80 | 537.20 | 555.00 | 422.78 | 5,013 |
| 2023-03-13 | 560.00 | 562.00 | 535.00 | 560.00 | 426.59 | 15,665 |
| 2023-03-10 | 550.00 | 570.00 | 540.00 | 560.00 | 426.59 | 45,160 |
| 2023-03-09 | 540.00 | 560.00 | 538.00 | 560.00 | 426.59 | 42,503 |
| 2023-03-08 | 550.00 | 550.00 | 540.00 | 545.00 | 415.16 | 16,445 |
| 2023-03-07 | 548.00 | 552.00 | 546.00 | 550.00 | 418.97 | 27,561 |
| 2023-03-06 | 550.00 | 570.00 | 542.08 | 552.00 | 420.49 | 171,269 |
| 2023-03-03 | 550.00 | 550.00 | 545.00 | 550.00 | 418.97 | 26,212 |
| 2023-03-02 | 540.00 | 570.00 | 540.00 | 545.00 | 415.16 | 11,517 |
| 2023-03-01 | 560.00 | 570.00 | 558.12 | 560.00 | 414.40 | 73,607 |
| 2023-02-28 | 560.00 | 570.00 | 558.00 | 564.00 | 417.36 | 85,079 |
| 2023-02-27 | 560.00 | 570.00 | 544.00 | 560.00 | 414.40 | 44,720 |
| 2023-02-24 | 560.00 | 561.00 | 558.12 | 560.00 | 414.40 | 47,252 |
| 2023-02-23 | 560.00 | 570.00 | 558.00 | 559.00 | 413.66 | 15,871 |
| 2023-02-22 | 556.00 | 562.00 | 554.96 | 562.00 | 415.88 | 21,416 |
| 2023-02-21 | 556.00 | 560.00 | 552.00 | 552.00 | 408.48 | 12,600 |
| 2023-02-20 | 558.00 | 560.00 | 556.50 | 558.00 | 412.92 | 6,175 |
| 2023-02-17 | 556.00 | 560.00 | 550.00 | 557.00 | 412.18 | 18,706 |
| 2023-02-16 | 558.00 | 564.00 | 558.00 | 564.00 | 417.36 | 211,128 |
| 2023-02-15 | 560.00 | 560.67 | 558.00 | 558.00 | 412.92 | 19,777 |
| 2023-02-14 | 568.00 | 570.00 | 556.00 | 563.00 | 416.62 | 24,877 |
| 2023-02-13 | 566.00 | 570.00 | 558.00 | 564.00 | 417.36 | 34,081 |
| 2023-02-10 | 560.00 | 562.00 | 558.00 | 560.00 | 414.40 | 3,959 |
| 2023-02-09 | 564.00 | 564.00 | 556.50 | 564.00 | 417.36 | 31,874 |
| 2023-02-08 | 560.00 | 563.00 | 556.00 | 563.00 | 416.62 | 189,877 |
| 2023-02-07 | 560.00 | 564.00 | 558.00 | 564.00 | 417.36 | 25,892 |
| 2023-02-06 | 560.00 | 564.00 | 556.00 | 560.00 | 414.40 | 31,505 |
| 2023-02-03 | 564.00 | 570.00 | 558.00 | 562.00 | 415.88 | 12,356 |
| 2023-02-02 | 558.00 | 570.00 | 555.00 | 564.00 | 417.36 | 209,984 |
| 2023-02-01 | 556.00 | 564.00 | 554.00 | 556.00 | 411.44 | 36,749 |
| 2023-01-31 | 556.00 | 565.00 | 550.00 | 550.00 | 407.00 | 32,728 |
| 2023-01-30 | 560.00 | 570.00 | 558.40 | 560.00 | 414.40 | 23,388 |
| 2023-01-27 | 564.00 | 570.00 | 553.20 | 565.00 | 418.10 | 55,366 |
| 2023-01-26 | 566.00 | 566.00 | 560.90 | 566.00 | 418.84 | 11,314 |
| 2023-01-25 | 570.00 | 570.00 | 550.00 | 565.00 | 418.10 | 15,110 |
| 2023-01-24 | 562.00 | 564.00 | 550.00 | 564.00 | 417.36 | 76,079 |
| 2023-01-23 | 570.00 | 570.00 | 550.00 | 563.00 | 416.62 | 15,251 |
| 2023-01-20 | 560.00 | 560.00 | 546.00 | 552.00 | 408.48 | 42,844 |
| 2023-01-19 | 562.00 | 570.00 | 556.00 | 565.00 | 418.10 | 24,982 |
| 2023-01-18 | 570.00 | 576.00 | 562.00 | 572.00 | 423.28 | 41,615 |
| 2023-01-17 | 564.00 | 570.00 | 562.00 | 570.00 | 421.80 | 25,276 |
| 2023-01-16 | 564.00 | 570.00 | 558.50 | 566.00 | 418.84 | 33,544 |
| 2023-01-13 | 560.00 | 562.00 | 556.90 | 562.00 | 415.88 | 159,981 |
| 2023-01-12 | 560.00 | 560.00 | 555.00 | 560.00 | 414.40 | 220,779 |
| 2023-01-11 | 554.00 | 556.00 | 550.00 | 554.00 | 409.96 | 40,044 |
| 2023-01-10 | 550.00 | 558.00 | 550.00 | 554.00 | 409.96 | 152,281 |
| 2023-01-09 | 546.00 | 560.00 | 546.00 | 550.00 | 407.00 | 102,209 |
| 2023-01-06 | 550.00 | 551.30 | 548.00 | 550.00 | 407.00 | 86,710 |
| 2023-01-05 | 552.00 | 553.92 | 544.00 | 550.00 | 407.00 | 265,549 |
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.