Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 940.00 | 958.00 | 940.00 | 958.00 | 660.81 | 1,739 |
| 2022-04-12 | 960.00 | 960.00 | 942.00 | 951.00 | 655.98 | 40,225 |
| 2022-04-11 | 940.00 | 958.00 | 940.00 | 946.00 | 652.53 | 8,078 |
| 2022-04-08 | 942.00 | 950.00 | 932.00 | 950.00 | 655.29 | 79,126 |
| 2022-04-07 | 938.63 | 941.64 | 928.22 | 938.00 | 647.02 | 58,226 |
| 2022-04-06 | 950.00 | 950.00 | 933.20 | 940.00 | 648.39 | 225,108 |
| 2022-04-05 | 944.00 | 950.00 | 928.22 | 950.00 | 655.29 | 27,921 |
| 2022-04-04 | 930.00 | 950.00 | 925.00 | 941.00 | 649.08 | 52,207 |
| 2022-04-01 | 920.00 | 934.00 | 916.04 | 924.00 | 637.36 | 45,946 |
| 2022-03-31 | 935.00 | 935.00 | 915.00 | 935.00 | 644.95 | 9,868 |
| 2022-03-30 | 915.00 | 919.85 | 912.50 | 912.50 | 629.43 | 14,499 |
| 2022-03-29 | 911.85 | 914.95 | 907.50 | 912.50 | 629.43 | 6,486 |
| 2022-03-28 | 895.00 | 915.00 | 890.00 | 915.00 | 631.15 | 24,584 |
| 2022-03-25 | 895.00 | 898.00 | 885.50 | 897.50 | 619.08 | 8,924 |
| 2022-03-24 | 890.00 | 898.30 | 885.00 | 890.00 | 613.91 | 98,158 |
| 2022-03-23 | 895.00 | 900.00 | 887.10 | 900.00 | 620.80 | 3,990 |
| 2022-03-22 | 900.00 | 904.00 | 875.00 | 875.00 | 603.56 | 12,928 |
| 2022-03-21 | 895.00 | 910.00 | 860.00 | 860.00 | 593.21 | 21,909 |
| 2022-03-18 | 855.00 | 895.15 | 855.00 | 855.00 | 589.76 | 6,021 |
| 2022-03-17 | 890.00 | 902.80 | 865.00 | 865.00 | 596.66 | 5,422 |
| 2022-03-16 | 905.00 | 907.75 | 880.00 | 900.00 | 620.80 | 5,708 |
| 2022-03-15 | 910.00 | 910.00 | 890.00 | 900.00 | 620.80 | 13,784 |
| 2022-03-14 | 910.00 | 918.71 | 867.00 | 890.00 | 613.91 | 14,676 |
| 2022-03-11 | 890.00 | 905.00 | 863.00 | 905.00 | 624.25 | 9,192 |
| 2022-03-10 | 880.00 | 880.20 | 866.89 | 880.00 | 607.01 | 40,852 |
| 2022-03-09 | 880.00 | 890.00 | 863.00 | 870.00 | 600.11 | 40,641 |
| 2022-03-08 | 840.00 | 860.00 | 818.75 | 857.50 | 591.49 | 6,522 |
| 2022-03-07 | 830.00 | 846.25 | 810.00 | 810.00 | 558.72 | 23,215 |
| 2022-03-04 | 855.00 | 865.00 | 845.00 | 850.00 | 586.31 | 12,779 |
| 2022-03-03 | 885.00 | 904.00 | 870.00 | 872.50 | 601.83 | 55,679 |
| 2022-03-02 | 845.00 | 925.00 | 845.00 | 900.00 | 607.01 | 56,007 |
| 2022-03-01 | 850.00 | 857.45 | 832.50 | 850.00 | 573.29 | 52,428 |
| 2022-02-28 | 850.00 | 855.00 | 841.11 | 850.00 | 573.29 | 39,769 |
| 2022-02-25 | 845.00 | 855.00 | 822.00 | 855.00 | 576.66 | 57,343 |
| 2022-02-24 | 840.00 | 852.50 | 810.00 | 827.50 | 558.11 | 22,453 |
| 2022-02-23 | 850.00 | 860.00 | 839.21 | 855.00 | 576.66 | 84,403 |
| 2022-02-22 | 860.00 | 862.50 | 845.00 | 850.00 | 573.29 | 42,786 |
| 2022-02-21 | 860.00 | 861.00 | 852.50 | 855.00 | 576.66 | 56,617 |
| 2022-02-18 | 885.00 | 885.00 | 842.85 | 860.00 | 580.03 | 196,211 |
| 2022-02-17 | 910.00 | 930.00 | 880.00 | 890.00 | 600.26 | 94,107 |
| 2022-02-16 | 925.00 | 937.00 | 925.00 | 925.00 | 623.87 | 117,382 |
| 2022-02-15 | 955.00 | 963.00 | 927.00 | 940.00 | 633.99 | 110,415 |
| 2022-02-14 | 950.00 | 980.00 | 950.00 | 967.50 | 652.53 | 22,213 |
| 2022-02-11 | 975.00 | 980.00 | 966.00 | 975.00 | 657.59 | 73,640 |
| 2022-02-10 | 980.00 | 980.00 | 970.00 | 980.00 | 660.96 | 23,237 |
| 2022-02-09 | 980.00 | 980.00 | 965.00 | 980.00 | 660.96 | 10,286 |
| 2022-02-08 | 960.00 | 985.00 | 960.00 | 985.00 | 664.34 | 27,061 |
| 2022-02-07 | 980.00 | 980.00 | 940.00 | 940.00 | 633.99 | 54,596 |
| 2022-02-04 | 980.00 | 985.00 | 965.00 | 972.50 | 655.91 | 24,331 |
| 2022-02-03 | 975.00 | 975.00 | 965.00 | 970.00 | 654.22 | 27,389 |
| 2022-02-02 | 970.00 | 970.00 | 965.80 | 967.50 | 652.53 | 13,034 |
| 2022-02-01 | 970.00 | 970.00 | 955.00 | 960.00 | 647.48 | 50,653 |
| 2022-01-31 | 970.00 | 970.00 | 955.00 | 960.00 | 647.48 | 17,759 |
| 2022-01-28 | 965.00 | 965.00 | 945.00 | 945.00 | 637.36 | 25,284 |
| 2022-01-27 | 965.00 | 965.00 | 949.50 | 950.00 | 640.73 | 18,993 |
| 2022-01-26 | 965.00 | 965.00 | 955.00 | 960.00 | 647.48 | 4,338 |
| 2022-01-25 | 980.00 | 980.00 | 950.00 | 955.00 | 644.10 | 70,685 |
| 2022-01-24 | 970.00 | 970.00 | 955.00 | 960.00 | 647.48 | 32,125 |
| 2022-01-21 | 975.00 | 975.00 | 945.00 | 945.00 | 637.36 | 13,596 |
| 2022-01-20 | 975.00 | 980.00 | 963.14 | 975.00 | 657.59 | 13,644 |
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.