Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 792.00 | 792.00 | 780.00 | 790.00 | 570.40 | 7,987 |
| 2022-10-06 | 782.00 | 788.00 | 782.00 | 786.00 | 567.52 | 3,545 |
| 2022-10-05 | 800.00 | 800.00 | 779.09 | 780.00 | 563.18 | 19,651 |
| 2022-10-04 | 800.00 | 800.00 | 790.00 | 790.00 | 570.40 | 29,236 |
| 2022-10-03 | 780.00 | 800.00 | 780.00 | 786.00 | 567.52 | 15,239 |
| 2022-09-30 | 800.00 | 800.00 | 780.00 | 780.00 | 563.18 | 12,472 |
| 2022-09-29 | 800.00 | 820.00 | 777.80 | 800.00 | 577.62 | 6,226 |
| 2022-09-28 | 786.00 | 798.00 | 779.80 | 796.00 | 574.74 | 23,779 |
| 2022-09-27 | 812.00 | 812.00 | 770.00 | 786.00 | 567.52 | 14,639 |
| 2022-09-26 | 832.00 | 832.00 | 806.00 | 820.00 | 592.07 | 11,840 |
| 2022-09-23 | 820.00 | 826.00 | 800.00 | 811.00 | 585.57 | 20,103 |
| 2022-09-22 | 836.00 | 836.00 | 814.40 | 818.00 | 590.62 | 818 |
| 2022-09-21 | 836.00 | 836.00 | 810.00 | 824.00 | 594.95 | 19,421 |
| 2022-09-20 | 832.00 | 836.00 | 800.00 | 814.00 | 587.73 | 7,162 |
| 2022-09-16 | 830.00 | 830.00 | 830.00 | 830.00 | 599.29 | 10,510 |
| 2022-09-15 | 836.00 | 838.00 | 820.00 | 824.00 | 594.95 | 16,544 |
| 2022-09-14 | 830.00 | 850.00 | 829.54 | 845.00 | 595.68 | 11,715 |
| 2022-09-13 | 840.00 | 852.00 | 830.00 | 830.00 | 585.10 | 25,484 |
| 2022-09-12 | 856.00 | 856.00 | 845.25 | 852.00 | 600.61 | 16,918 |
| 2022-09-09 | 830.00 | 852.00 | 830.00 | 852.00 | 600.61 | 15,862 |
| 2022-09-08 | 844.00 | 847.16 | 834.00 | 834.00 | 587.92 | 7,501 |
| 2022-09-07 | 848.00 | 848.00 | 833.03 | 842.00 | 593.56 | 3,094 |
| 2022-09-06 | 856.00 | 856.00 | 820.68 | 836.00 | 589.33 | 11,359 |
| 2022-09-05 | 840.00 | 860.00 | 830.00 | 850.00 | 599.20 | 4,627 |
| 2022-09-02 | 860.00 | 866.00 | 850.00 | 856.00 | 603.43 | 18,173 |
| 2022-09-01 | 866.00 | 867.00 | 856.25 | 859.00 | 605.54 | 1,789 |
| 2022-08-31 | 869.92 | 871.00 | 866.80 | 871.00 | 614.00 | 3,885 |
| 2022-08-30 | 876.00 | 876.25 | 866.00 | 868.00 | 611.89 | 8,979 |
| 2022-08-26 | 878.00 | 878.00 | 862.00 | 876.00 | 617.53 | 21,227 |
| 2022-08-25 | 880.00 | 880.00 | 875.92 | 876.00 | 617.53 | 22,091 |
| 2022-08-24 | 880.00 | 880.00 | 876.00 | 879.00 | 619.64 | 31,777 |
| 2022-08-23 | 886.00 | 888.00 | 880.00 | 880.00 | 620.35 | 7,775 |
| 2022-08-22 | 890.00 | 892.64 | 886.00 | 888.00 | 625.99 | 8,385 |
| 2022-08-19 | 896.00 | 900.00 | 876.00 | 888.00 | 625.99 | 2,697 |
| 2022-08-18 | 900.00 | 900.00 | 884.00 | 892.00 | 628.81 | 5,165 |
| 2022-08-17 | 900.00 | 900.00 | 890.00 | 892.00 | 628.81 | 14,830 |
| 2022-08-16 | 888.00 | 900.00 | 885.60 | 900.00 | 634.45 | 9,984 |
| 2022-08-15 | 888.00 | 898.00 | 884.16 | 894.00 | 630.22 | 17,962 |
| 2022-08-12 | 896.00 | 899.50 | 876.00 | 876.00 | 617.53 | 13,548 |
| 2022-08-11 | 900.00 | 918.00 | 880.00 | 918.00 | 647.14 | 16,629 |
| 2022-08-10 | 900.00 | 906.00 | 878.00 | 900.00 | 634.45 | 5,513 |
| 2022-08-09 | 898.00 | 918.00 | 890.00 | 906.00 | 638.68 | 10,930 |
| 2022-08-08 | 902.00 | 920.00 | 898.00 | 898.00 | 633.04 | 115,424 |
| 2022-08-05 | 910.00 | 910.00 | 881.70 | 898.00 | 633.04 | 8,210 |
| 2022-08-04 | 900.00 | 920.00 | 892.03 | 907.00 | 639.38 | 5,266 |
| 2022-08-03 | 910.00 | 910.00 | 886.16 | 900.00 | 634.45 | 12,618 |
| 2022-08-02 | 926.00 | 926.00 | 890.00 | 900.00 | 634.45 | 7,572 |
| 2022-08-01 | 924.00 | 924.00 | 891.09 | 903.00 | 636.56 | 5,768 |
| 2022-07-29 | 930.00 | 930.00 | 890.00 | 900.00 | 634.45 | 2,566 |
| 2022-07-28 | 915.00 | 915.00 | 915.00 | 915.00 | 645.02 | 0 |
| 2022-07-27 | 910.00 | 915.00 | 907.50 | 915.00 | 645.02 | 1,252 |
| 2022-07-26 | 920.00 | 920.00 | 900.00 | 910.00 | 641.50 | 7,701 |
| 2022-07-25 | 890.00 | 930.00 | 890.00 | 905.00 | 637.97 | 18,912 |
| 2022-07-22 | 900.00 | 930.00 | 890.00 | 890.00 | 627.40 | 3,659 |
| 2022-07-21 | 912.00 | 912.00 | 880.00 | 880.00 | 620.35 | 2,400 |
| 2022-07-20 | 928.00 | 928.00 | 900.00 | 912.00 | 642.91 | 8,316 |
| 2022-07-19 | 922.00 | 922.00 | 910.00 | 910.00 | 641.50 | 5,928 |
| 2022-07-18 | 920.00 | 921.60 | 900.00 | 900.00 | 634.45 | 3,333 |
| 2022-07-15 | 916.00 | 928.00 | 905.60 | 916.00 | 645.73 | 525 |
| 2022-07-14 | 906.00 | 906.00 | 880.00 | 903.00 | 636.56 | 9,710 |
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.