Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 928.00 | 928.00 | 890.00 | 905.00 | 637.97 | 2,049 |
| 2022-07-12 | 880.00 | 896.00 | 880.00 | 896.00 | 631.63 | 32,976 |
| 2022-07-11 | 884.00 | 884.00 | 878.00 | 881.00 | 621.05 | 4,233 |
| 2022-07-08 | 900.00 | 900.00 | 882.00 | 882.00 | 621.76 | 22,398 |
| 2022-07-07 | 876.00 | 896.00 | 868.00 | 881.00 | 621.05 | 12,197 |
| 2022-07-06 | 900.00 | 900.00 | 868.40 | 883.00 | 622.46 | 15,278 |
| 2022-07-05 | 912.00 | 912.00 | 888.56 | 891.00 | 628.10 | 4,007 |
| 2022-07-04 | 912.00 | 928.00 | 900.00 | 910.00 | 641.50 | 1,374 |
| 2022-07-01 | 910.00 | 910.00 | 898.67 | 900.00 | 634.45 | 4,722 |
| 2022-06-30 | 898.00 | 906.56 | 880.00 | 890.00 | 627.40 | 13,654 |
| 2022-06-29 | 926.00 | 926.00 | 900.00 | 914.00 | 644.32 | 8,506 |
| 2022-06-28 | 916.00 | 926.00 | 899.80 | 917.00 | 646.43 | 296,498 |
| 2022-06-27 | 906.00 | 926.00 | 906.00 | 912.00 | 642.91 | 894 |
| 2022-06-24 | 918.00 | 918.00 | 896.00 | 918.00 | 647.14 | 5,614 |
| 2022-06-23 | 920.00 | 920.00 | 896.00 | 896.00 | 631.63 | 3,442 |
| 2022-06-22 | 890.00 | 913.88 | 890.00 | 912.00 | 642.91 | 1,920 |
| 2022-06-21 | 884.00 | 915.25 | 884.00 | 896.00 | 631.63 | 39,636 |
| 2022-06-20 | 906.00 | 929.64 | 892.00 | 928.00 | 654.19 | 32,806 |
| 2022-06-17 | 920.00 | 930.00 | 882.00 | 882.00 | 621.76 | 28,635 |
| 2022-06-16 | 920.00 | 920.00 | 890.00 | 916.00 | 645.73 | 130,368 |
| 2022-06-15 | 920.00 | 920.00 | 907.00 | 920.00 | 648.55 | 8,639 |
| 2022-06-14 | 920.00 | 920.00 | 904.00 | 920.00 | 648.55 | 10,001 |
| 2022-06-13 | 904.00 | 920.00 | 882.00 | 920.00 | 648.55 | 15,995 |
| 2022-06-10 | 919.62 | 920.00 | 896.44 | 901.00 | 635.15 | 2,704 |
| 2022-06-09 | 902.00 | 920.00 | 888.00 | 920.00 | 648.55 | 6,785 |
| 2022-06-08 | 920.00 | 920.00 | 908.84 | 911.00 | 642.20 | 33,047 |
| 2022-06-07 | 913.00 | 920.00 | 911.60 | 916.00 | 645.73 | 10,969 |
| 2022-06-06 | 920.00 | 920.00 | 913.00 | 915.00 | 645.02 | 10,740 |
| 2022-06-01 | 916.00 | 923.00 | 910.00 | 918.00 | 647.14 | 11,156 |
| 2022-05-31 | 934.00 | 940.00 | 930.00 | 930.00 | 641.50 | 4,154 |
| 2022-05-30 | 940.00 | 940.00 | 910.00 | 910.00 | 627.70 | 19,025 |
| 2022-05-27 | 940.00 | 940.00 | 923.20 | 930.00 | 641.50 | 6,216 |
| 2022-05-26 | 926.00 | 940.00 | 923.20 | 930.00 | 641.50 | 2,060 |
| 2022-05-25 | 940.00 | 940.00 | 920.00 | 940.00 | 648.39 | 21,691 |
| 2022-05-24 | 934.00 | 935.00 | 910.00 | 935.00 | 644.95 | 13,638 |
| 2022-05-23 | 940.00 | 940.00 | 920.00 | 940.00 | 648.39 | 14,466 |
| 2022-05-20 | 928.00 | 930.00 | 920.00 | 930.00 | 641.50 | 5,769 |
| 2022-05-19 | 924.00 | 928.00 | 920.00 | 924.00 | 637.36 | 1,854 |
| 2022-05-18 | 938.00 | 940.00 | 920.00 | 930.00 | 641.50 | 7,979 |
| 2022-05-17 | 940.00 | 940.00 | 908.39 | 930.00 | 641.50 | 26,404 |
| 2022-05-16 | 930.00 | 940.00 | 915.00 | 916.00 | 631.84 | 14,825 |
| 2022-05-13 | 908.00 | 940.00 | 900.00 | 924.00 | 637.36 | 8,019 |
| 2022-05-12 | 900.00 | 915.00 | 900.00 | 900.00 | 620.80 | 67,411 |
| 2022-05-11 | 926.00 | 940.00 | 906.00 | 906.00 | 624.94 | 13,234 |
| 2022-05-10 | 922.00 | 940.00 | 911.00 | 923.00 | 636.67 | 9,427 |
| 2022-05-09 | 918.00 | 940.00 | 900.00 | 925.00 | 638.05 | 15,935 |
| 2022-05-06 | 940.00 | 940.00 | 914.00 | 920.00 | 634.60 | 18,560 |
| 2022-05-05 | 920.00 | 934.06 | 915.00 | 915.00 | 631.15 | 290,994 |
| 2022-05-04 | 930.00 | 940.00 | 912.50 | 920.00 | 634.60 | 15,255 |
| 2022-05-03 | 932.00 | 939.86 | 900.00 | 914.00 | 630.46 | 4,663 |
| 2022-04-29 | 919.40 | 930.55 | 919.40 | 930.00 | 641.50 | 1,241 |
| 2022-04-28 | 914.00 | 932.00 | 914.00 | 932.00 | 642.88 | 4,866 |
| 2022-04-27 | 916.00 | 931.94 | 900.00 | 931.00 | 642.19 | 1,290 |
| 2022-04-26 | 926.00 | 946.00 | 900.00 | 930.00 | 641.50 | 6,579 |
| 2022-04-25 | 930.00 | 944.00 | 921.00 | 940.00 | 648.39 | 2,326 |
| 2022-04-22 | 940.00 | 940.00 | 920.00 | 920.00 | 634.60 | 14,302 |
| 2022-04-21 | 928.00 | 946.00 | 915.00 | 931.00 | 642.19 | 19,757 |
| 2022-04-20 | 940.00 | 950.00 | 930.00 | 940.00 | 648.39 | 8,722 |
| 2022-04-19 | 950.00 | 950.00 | 940.17 | 944.00 | 651.15 | 15,606 |
| 2022-04-14 | 950.00 | 952.53 | 940.00 | 944.00 | 651.15 | 13,095 |
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.