Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 838.00 | 874.00 | 835.00 | 843.00 | 816.80 | 16,560 |
| 2026-07-23 | 862.00 | 874.00 | 833.00 | 833.00 | 807.11 | 34,141 |
| 2026-07-22 | 856.00 | 874.00 | 852.00 | 855.00 | 828.43 | 23,039 |
| 2026-07-21 | 845.00 | 859.00 | 836.00 | 853.00 | 826.49 | 15,843 |
| 2026-07-20 | 852.00 | 874.00 | 836.00 | 852.00 | 825.52 | 27,680 |
| 2026-07-17 | 853.00 | 875.00 | 850.00 | 856.00 | 829.40 | 10,704 |
| 2026-07-16 | 840.00 | 871.00 | 840.00 | 869.00 | 841.99 | 60,553 |
| 2026-07-15 | 843.00 | 850.00 | 835.00 | 848.00 | 821.64 | 75,161 |
| 2026-07-14 | 840.00 | 854.00 | 840.00 | 846.00 | 819.71 | 19,348 |
| 2026-07-13 | 874.00 | 874.00 | 844.00 | 845.00 | 818.74 | 29,964 |
| 2026-07-10 | 850.00 | 874.00 | 846.00 | 853.00 | 826.49 | 15,128 |
| 2026-07-09 | 849.00 | 874.00 | 840.00 | 858.00 | 831.33 | 28,783 |
| 2026-07-08 | 850.00 | 884.00 | 845.75 | 851.00 | 824.55 | 21,995 |
| 2026-07-07 | 867.00 | 884.00 | 846.00 | 860.00 | 833.27 | 23,803 |
| 2026-07-06 | 879.00 | 884.00 | 858.00 | 868.00 | 841.02 | 35,940 |
| 2026-07-03 | 878.00 | 885.00 | 841.00 | 880.00 | 852.65 | 28,498 |
| 2026-07-02 | 855.00 | 882.00 | 836.00 | 870.00 | 842.96 | 107,463 |
| 2026-07-01 | 834.00 | 866.00 | 830.88 | 862.00 | 835.21 | 144,597 |
| 2026-06-30 | 832.00 | 843.00 | 827.00 | 835.00 | 809.05 | 277,024 |
| 2026-06-29 | 829.00 | 844.00 | 822.00 | 835.00 | 809.05 | 71,247 |
| 2026-06-26 | 830.00 | 845.00 | 820.00 | 825.00 | 799.36 | 71,767 |
| 2026-06-25 | 845.00 | 845.00 | 823.00 | 829.00 | 803.24 | 74,819 |
| 2026-06-24 | 843.00 | 845.00 | 825.00 | 836.00 | 810.02 | 31,044 |
| 2026-06-23 | 830.00 | 841.00 | 818.00 | 841.00 | 814.86 | 254,550 |
| 2026-06-22 | 831.00 | 868.00 | 831.00 | 833.00 | 807.11 | 57,119 |
| 2026-06-19 | 860.00 | 879.00 | 834.00 | 838.00 | 811.96 | 93,276 |
| 2026-06-18 | 864.00 | 874.00 | 848.00 | 853.00 | 826.49 | 103,587 |
| 2026-06-17 | 869.00 | 876.00 | 849.00 | 868.00 | 841.02 | 65,553 |
| 2026-06-16 | 845.00 | 875.00 | 845.00 | 861.00 | 834.24 | 37,069 |
| 2026-06-15 | 885.00 | 885.00 | 866.00 | 869.00 | 841.99 | 32,534 |
| 2026-06-12 | 864.00 | 878.00 | 837.65 | 867.00 | 840.05 | 32,807 |
| 2026-06-11 | 850.00 | 857.57 | 830.00 | 852.00 | 825.52 | 89,327 |
| 2026-06-10 | 842.00 | 864.00 | 840.00 | 853.00 | 826.49 | 17,446 |
| 2026-06-09 | 849.00 | 865.00 | 843.00 | 843.00 | 816.80 | 73,441 |
| 2026-06-08 | 840.00 | 862.00 | 832.87 | 858.00 | 831.33 | 39,123 |
| 2026-06-05 | 847.00 | 864.00 | 832.00 | 844.00 | 817.77 | 15,946 |
| 2026-06-04 | 832.00 | 864.00 | 831.00 | 840.00 | 813.89 | 38,617 |
| 2026-06-03 | 840.00 | 863.00 | 831.00 | 835.00 | 809.05 | 41,816 |
| 2026-06-02 | 830.00 | 855.00 | 830.00 | 845.00 | 818.74 | 30,688 |
| 2026-06-01 | 831.00 | 867.00 | 830.00 | 836.00 | 810.02 | 59,000 |
| 2026-05-29 | 870.00 | 870.00 | 847.00 | 858.00 | 831.33 | 52,434 |
| 2026-05-28 | 852.00 | 877.00 | 840.00 | 854.00 | 827.46 | 53,924 |
| 2026-05-27 | 850.00 | 866.00 | 840.00 | 850.00 | 823.58 | 45,315 |
| 2026-05-26 | 825.00 | 861.00 | 817.00 | 841.00 | 814.86 | 167,056 |
| 2026-05-22 | 843.00 | 851.00 | 830.00 | 830.00 | 804.20 | 26,513 |
| 2026-05-21 | 853.00 | 853.00 | 830.00 | 840.00 | 813.89 | 67,468 |
| 2026-05-20 | 856.00 | 856.00 | 826.00 | 843.00 | 816.80 | 139,144 |
| 2026-05-19 | 835.00 | 854.00 | 817.00 | 831.00 | 805.17 | 598,439 |
| 2026-05-18 | 816.00 | 841.00 | 816.00 | 839.00 | 812.92 | 23,784 |
| 2026-05-15 | 825.00 | 847.00 | 825.00 | 831.00 | 805.17 | 186,939 |
| 2026-05-14 | 856.00 | 856.00 | 830.00 | 836.00 | 810.02 | 217,885 |
| 2026-05-13 | 841.00 | 855.00 | 831.00 | 831.00 | 805.17 | 31,378 |
| 2026-05-12 | 825.00 | 848.00 | 825.00 | 840.00 | 813.89 | 78,885 |
| 2026-05-11 | 846.00 | 852.00 | 830.00 | 838.00 | 811.96 | 209,148 |
| 2026-05-08 | 835.00 | 859.00 | 835.00 | 845.00 | 818.74 | 44,787 |
| 2026-05-07 | 860.00 | 874.00 | 838.00 | 849.00 | 822.61 | 80,044 |
| 2026-05-06 | 855.00 | 864.00 | 842.00 | 858.00 | 831.33 | 85,642 |
| 2026-05-05 | 875.00 | 875.00 | 836.00 | 842.00 | 815.83 | 96,297 |
| 2026-05-01 | 842.00 | 865.00 | 827.00 | 855.00 | 828.43 | 51,878 |
| 2026-04-30 | 840.00 | 851.00 | 831.00 | 851.00 | 824.55 | 31,157 |
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.