Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 965.00 | 980.00 | 950.00 | 950.00 | 640.73 | 21,228 |
| 2022-01-18 | 955.00 | 965.00 | 955.00 | 960.00 | 647.48 | 6,233 |
| 2022-01-17 | 955.00 | 960.00 | 949.28 | 955.00 | 644.10 | 14,624 |
| 2022-01-14 | 960.00 | 965.00 | 955.00 | 955.00 | 644.10 | 5,876 |
| 2022-01-13 | 945.00 | 960.00 | 945.00 | 955.00 | 644.10 | 247,321 |
| 2022-01-12 | 960.00 | 960.00 | 945.00 | 945.00 | 637.36 | 476,549 |
| 2022-01-11 | 960.00 | 960.00 | 942.50 | 945.00 | 637.36 | 80,871 |
| 2022-01-10 | 955.00 | 965.00 | 944.15 | 945.00 | 637.36 | 39,507 |
| 2022-01-07 | 970.00 | 970.00 | 945.00 | 945.00 | 637.36 | 29,275 |
| 2022-01-06 | 950.00 | 957.50 | 945.00 | 945.00 | 637.36 | 19,308 |
| 2022-01-05 | 970.00 | 970.00 | 943.50 | 945.00 | 637.36 | 17,025 |
| 2022-01-04 | 935.00 | 960.00 | 935.00 | 947.50 | 639.04 | 21,345 |
| 2021-12-31 | 960.00 | 960.00 | 944.90 | 945.00 | 637.36 | 10,060 |
| 2021-12-30 | 960.00 | 970.00 | 942.50 | 945.00 | 637.36 | 17,724 |
| 2021-12-29 | 970.00 | 970.00 | 942.50 | 942.50 | 635.67 | 18,149 |
| 2021-12-24 | 970.00 | 970.00 | 944.90 | 945.00 | 637.36 | 36,133 |
| 2021-12-23 | 955.00 | 965.00 | 945.00 | 945.00 | 637.36 | 21,982 |
| 2021-12-22 | 960.00 | 960.00 | 928.00 | 945.00 | 637.36 | 9,972 |
| 2021-12-21 | 960.00 | 960.00 | 935.00 | 960.00 | 647.48 | 7,035 |
| 2021-12-20 | 960.00 | 960.00 | 920.10 | 955.00 | 644.10 | 15,831 |
| 2021-12-17 | 955.00 | 955.00 | 934.96 | 945.00 | 637.36 | 18,374 |
| 2021-12-16 | 965.00 | 965.00 | 940.00 | 945.00 | 637.36 | 14,542 |
| 2021-12-15 | 965.00 | 970.00 | 950.00 | 950.00 | 640.73 | 29,891 |
| 2021-12-14 | 965.00 | 965.00 | 950.00 | 950.00 | 640.73 | 4,693 |
| 2021-12-13 | 965.00 | 969.80 | 945.00 | 950.00 | 640.73 | 6,762 |
| 2021-12-10 | 965.00 | 965.00 | 950.00 | 960.00 | 647.48 | 4,460 |
| 2021-12-09 | 970.00 | 970.00 | 950.00 | 950.00 | 640.73 | 14,681 |
| 2021-12-08 | 970.00 | 970.00 | 955.00 | 960.00 | 647.48 | 9,813 |
| 2021-12-07 | 960.00 | 975.00 | 954.40 | 970.00 | 654.22 | 68,421 |
| 2021-12-06 | 955.00 | 960.00 | 945.00 | 960.00 | 647.48 | 18,283 |
| 2021-12-03 | 960.00 | 960.00 | 940.00 | 950.00 | 640.73 | 2,818 |
| 2021-12-02 | 940.00 | 970.00 | 940.00 | 960.00 | 647.48 | 25,490 |
| 2021-12-01 | 975.00 | 980.00 | 940.00 | 960.00 | 633.99 | 23,329 |
| 2021-11-30 | 960.00 | 970.00 | 960.00 | 965.00 | 637.29 | 10,547 |
| 2021-11-29 | 965.00 | 965.00 | 954.00 | 960.00 | 633.99 | 13,622 |
| 2021-11-26 | 955.00 | 965.00 | 955.00 | 960.00 | 633.99 | 12,987 |
| 2021-11-25 | 965.00 | 973.24 | 963.88 | 965.00 | 637.29 | 20,853 |
| 2021-11-24 | 970.00 | 970.00 | 950.00 | 965.00 | 637.29 | 21,957 |
| 2021-11-23 | 970.00 | 970.00 | 952.56 | 955.00 | 630.68 | 9,700 |
| 2021-11-22 | 975.00 | 975.00 | 964.90 | 965.00 | 637.29 | 7,337 |
| 2021-11-19 | 970.00 | 970.00 | 952.56 | 965.00 | 637.29 | 7,579 |
| 2021-11-18 | 970.00 | 975.00 | 952.00 | 970.00 | 640.59 | 16,823 |
| 2021-11-17 | 975.00 | 975.00 | 960.15 | 970.00 | 640.59 | 6,453 |
| 2021-11-16 | 975.00 | 975.00 | 965.00 | 965.00 | 637.29 | 4,381 |
| 2021-11-15 | 970.00 | 970.00 | 965.00 | 965.00 | 637.29 | 19,980 |
| 2021-11-12 | 970.00 | 975.00 | 969.75 | 970.00 | 640.59 | 18,939 |
| 2021-11-11 | 975.00 | 975.00 | 969.95 | 970.00 | 640.59 | 46,433 |
| 2021-11-10 | 975.00 | 990.00 | 975.00 | 980.00 | 647.19 | 13,893 |
| 2021-11-09 | 975.00 | 990.00 | 975.00 | 980.00 | 647.19 | 16,914 |
| 2021-11-08 | 985.00 | 995.00 | 975.00 | 982.50 | 648.85 | 18,907 |
| 2021-11-05 | 995.00 | 995.00 | 970.00 | 980.00 | 647.19 | 55,743 |
| 2021-11-04 | 995.00 | 995.00 | 975.00 | 975.00 | 643.89 | 40,897 |
| 2021-11-03 | 975.00 | 995.00 | 940.00 | 980.00 | 647.19 | 53,903 |
| 2021-11-02 | 985.00 | 985.00 | 970.00 | 980.00 | 647.19 | 46,177 |
| 2021-11-01 | 960.00 | 985.00 | 960.00 | 970.00 | 640.59 | 76,517 |
| 2021-10-29 | 975.00 | 985.00 | 960.00 | 970.00 | 640.59 | 45,517 |
| 2021-10-28 | 985.00 | 985.00 | 970.00 | 985.00 | 650.50 | 101,031 |
| 2021-10-27 | 985.00 | 990.00 | 970.00 | 972.50 | 642.24 | 34,881 |
| 2021-10-26 | 975.00 | 975.00 | 960.00 | 970.00 | 640.59 | 47,069 |
| 2021-10-25 | 950.00 | 980.00 | 950.00 | 970.00 | 640.59 | 155,796 |
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.