Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 550.00 | 552.00 | 544.00 | 544.00 | 402.56 | 84,637 |
| 2023-01-03 | 542.00 | 550.00 | 537.80 | 544.00 | 402.56 | 117,702 |
| 2022-12-30 | 544.00 | 552.00 | 512.00 | 512.00 | 378.88 | 66,824 |
| 2022-12-29 | 544.00 | 552.00 | 540.00 | 542.00 | 401.08 | 19,143 |
| 2022-12-28 | 544.00 | 550.00 | 537.60 | 545.00 | 403.30 | 8,873 |
| 2022-12-23 | 540.00 | 550.00 | 536.00 | 542.00 | 401.08 | 12,381 |
| 2022-12-22 | 530.00 | 540.00 | 520.00 | 530.00 | 392.20 | 90,310 |
| 2022-12-21 | 518.00 | 528.00 | 514.00 | 528.00 | 390.72 | 13,315 |
| 2022-12-20 | 530.00 | 530.00 | 510.00 | 518.00 | 383.32 | 130,727 |
| 2022-12-19 | 510.00 | 528.00 | 510.00 | 520.00 | 384.80 | 90,626 |
| 2022-12-16 | 522.00 | 550.00 | 510.00 | 510.00 | 377.40 | 108,917 |
| 2022-12-15 | 530.00 | 550.00 | 510.60 | 532.00 | 393.68 | 86,997 |
| 2022-12-14 | 578.00 | 578.00 | 514.00 | 530.00 | 392.20 | 137,343 |
| 2022-12-13 | 570.00 | 576.00 | 560.00 | 570.00 | 421.80 | 23,369 |
| 2022-12-12 | 576.00 | 580.00 | 572.16 | 574.00 | 424.76 | 36,938 |
| 2022-12-09 | 580.00 | 580.00 | 563.92 | 574.00 | 424.76 | 13,787 |
| 2022-12-08 | 574.00 | 588.00 | 560.00 | 578.00 | 427.72 | 835,977 |
| 2022-12-07 | 594.00 | 598.50 | 554.00 | 572.00 | 423.28 | 93,322 |
| 2022-12-06 | 634.00 | 640.00 | 590.00 | 600.00 | 444.00 | 93,851 |
| 2022-12-05 | 636.00 | 648.00 | 632.00 | 632.00 | 467.68 | 24,806 |
| 2022-12-02 | 660.00 | 660.00 | 636.00 | 643.00 | 475.82 | 15,951 |
| 2022-12-01 | 658.00 | 660.00 | 650.00 | 650.00 | 481.00 | 82,563 |
| 2022-11-30 | 670.00 | 670.00 | 659.00 | 659.00 | 475.82 | 44,795 |
| 2022-11-29 | 670.00 | 670.00 | 664.00 | 668.00 | 482.32 | 31,739 |
| 2022-11-28 | 670.00 | 670.00 | 660.00 | 665.00 | 480.15 | 53,924 |
| 2022-11-25 | 662.00 | 680.00 | 662.00 | 670.00 | 483.76 | 18,006 |
| 2022-11-24 | 670.00 | 670.00 | 662.32 | 670.00 | 483.76 | 17,158 |
| 2022-11-23 | 664.00 | 686.00 | 660.00 | 660.00 | 476.54 | 44,726 |
| 2022-11-22 | 690.00 | 690.00 | 660.00 | 660.00 | 476.54 | 15,863 |
| 2022-11-21 | 688.00 | 690.00 | 668.00 | 668.00 | 482.32 | 12,741 |
| 2022-11-18 | 668.00 | 690.00 | 649.47 | 670.00 | 483.76 | 10,676 |
| 2022-11-17 | 698.00 | 698.00 | 666.00 | 671.00 | 484.48 | 19,913 |
| 2022-11-16 | 694.00 | 710.00 | 688.00 | 698.00 | 503.98 | 13,024 |
| 2022-11-15 | 710.00 | 710.00 | 689.97 | 690.00 | 498.20 | 13,162 |
| 2022-11-14 | 706.00 | 710.00 | 697.00 | 710.00 | 512.64 | 1,709 |
| 2022-11-11 | 716.00 | 720.00 | 689.98 | 706.00 | 509.75 | 22,715 |
| 2022-11-10 | 710.00 | 720.00 | 693.97 | 710.00 | 512.64 | 13,666 |
| 2022-11-09 | 718.00 | 718.00 | 689.60 | 695.00 | 501.81 | 5,052 |
| 2022-11-08 | 700.00 | 710.00 | 690.00 | 702.00 | 506.87 | 12,340 |
| 2022-11-07 | 720.00 | 720.00 | 690.00 | 704.00 | 508.31 | 87,453 |
| 2022-11-04 | 704.00 | 720.00 | 683.89 | 709.00 | 511.92 | 3,381 |
| 2022-11-03 | 720.00 | 720.00 | 690.60 | 705.00 | 509.03 | 1,217 |
| 2022-11-02 | 710.00 | 720.00 | 678.84 | 711.00 | 513.36 | 11,887 |
| 2022-11-01 | 712.00 | 718.00 | 695.00 | 710.00 | 512.64 | 27,469 |
| 2022-10-31 | 700.00 | 710.00 | 698.00 | 710.00 | 512.64 | 19,121 |
| 2022-10-28 | 680.00 | 719.20 | 678.70 | 699.00 | 504.70 | 10,375 |
| 2022-10-27 | 730.00 | 730.00 | 697.60 | 710.00 | 512.64 | 16,310 |
| 2022-10-26 | 734.00 | 754.00 | 700.84 | 730.00 | 527.08 | 19,343 |
| 2022-10-25 | 756.00 | 756.00 | 734.00 | 740.00 | 534.30 | 14,884 |
| 2022-10-24 | 764.00 | 771.00 | 750.20 | 756.00 | 545.86 | 11,866 |
| 2022-10-21 | 746.00 | 755.80 | 743.00 | 743.00 | 536.47 | 7,033 |
| 2022-10-20 | 750.00 | 760.50 | 746.00 | 746.00 | 538.64 | 14,971 |
| 2022-10-19 | 770.00 | 780.00 | 750.00 | 750.00 | 541.52 | 9,259 |
| 2022-10-18 | 762.00 | 778.00 | 754.00 | 754.00 | 544.41 | 15,429 |
| 2022-10-17 | 766.00 | 770.00 | 764.00 | 764.00 | 551.63 | 2,874 |
| 2022-10-14 | 776.00 | 780.00 | 770.00 | 770.00 | 555.96 | 1,936 |
| 2022-10-13 | 760.00 | 776.00 | 758.00 | 774.00 | 558.85 | 34,192 |
| 2022-10-12 | 764.00 | 772.00 | 764.00 | 772.00 | 557.41 | 3,902 |
| 2022-10-11 | 780.00 | 780.00 | 760.00 | 760.00 | 548.74 | 859 |
| 2022-10-10 | 786.00 | 800.00 | 764.00 | 778.00 | 561.74 | 10,603 |
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.