Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 849.00 | 858.00 | 829.00 | 838.00 | 811.96 | 74,171 |
| 2026-04-28 | 850.00 | 851.00 | 840.00 | 844.00 | 817.77 | 103,458 |
| 2026-04-27 | 865.00 | 865.00 | 831.00 | 849.00 | 822.61 | 22,112 |
| 2026-04-24 | 876.00 | 880.00 | 841.19 | 843.00 | 816.80 | 132,069 |
| 2026-04-23 | 875.00 | 883.00 | 866.00 | 872.00 | 844.90 | 37,949 |
| 2026-04-22 | 892.00 | 892.00 | 874.00 | 876.00 | 848.77 | 62,566 |
| 2026-04-21 | 875.00 | 892.00 | 875.00 | 882.00 | 854.59 | 154,168 |
| 2026-04-20 | 881.00 | 891.00 | 873.95 | 875.00 | 847.81 | 143,316 |
| 2026-04-17 | 880.00 | 886.00 | 865.90 | 876.00 | 848.77 | 98,349 |
| 2026-04-16 | 884.00 | 890.20 | 865.00 | 873.00 | 845.87 | 45,081 |
| 2026-04-15 | 867.00 | 892.00 | 861.00 | 877.00 | 849.74 | 103,545 |
| 2026-04-14 | 860.00 | 870.00 | 858.00 | 862.00 | 835.21 | 54,096 |
| 2026-04-13 | 840.00 | 860.00 | 840.00 | 855.00 | 828.43 | 71,353 |
| 2026-04-10 | 831.00 | 848.00 | 830.00 | 837.00 | 810.99 | 64,961 |
| 2026-04-09 | 844.00 | 860.00 | 830.00 | 834.00 | 808.08 | 42,510 |
| 2026-04-08 | 849.00 | 852.20 | 830.00 | 835.00 | 809.05 | 154,945 |
| 2026-04-07 | 820.00 | 831.00 | 808.00 | 823.00 | 797.42 | 122,910 |
| 2026-04-02 | 818.00 | 828.00 | 802.00 | 802.00 | 777.07 | 121,254 |
| 2026-04-01 | 852.00 | 864.00 | 836.00 | 840.00 | 783.86 | 31,290 |
| 2026-03-31 | 826.00 | 851.77 | 821.68 | 838.00 | 781.99 | 104,736 |
| 2026-03-30 | 810.00 | 826.00 | 806.00 | 818.00 | 763.33 | 171,040 |
| 2026-03-27 | 800.00 | 829.24 | 791.16 | 816.00 | 761.46 | 141,295 |
| 2026-03-26 | 796.00 | 810.00 | 782.85 | 806.00 | 752.13 | 148,853 |
| 2026-03-25 | 718.00 | 744.00 | 714.00 | 740.00 | 690.54 | 652,225 |
| 2026-03-24 | 702.00 | 716.00 | 690.00 | 712.00 | 664.41 | 392,718 |
| 2026-03-23 | 702.00 | 720.00 | 694.00 | 702.00 | 655.08 | 126,774 |
| 2026-03-20 | 726.00 | 740.00 | 702.00 | 720.00 | 671.88 | 204,469 |
| 2026-03-19 | 738.00 | 738.00 | 718.00 | 720.00 | 671.88 | 113,162 |
| 2026-03-18 | 724.00 | 738.00 | 722.00 | 730.00 | 681.21 | 168,543 |
| 2026-03-17 | 720.00 | 744.00 | 720.00 | 724.00 | 675.61 | 211,692 |
| 2026-03-16 | 746.00 | 746.00 | 723.92 | 730.00 | 681.21 | 53,138 |
| 2026-03-13 | 718.00 | 736.00 | 718.00 | 728.00 | 679.34 | 112,974 |
| 2026-03-12 | 730.00 | 752.00 | 718.00 | 720.00 | 671.88 | 79,669 |
| 2026-03-11 | 764.00 | 764.00 | 728.00 | 738.00 | 688.67 | 87,022 |
| 2026-03-10 | 736.00 | 760.00 | 736.00 | 744.00 | 694.27 | 127,599 |
| 2026-03-09 | 758.00 | 758.00 | 716.00 | 728.00 | 679.34 | 320,009 |
| 2026-03-06 | 780.00 | 788.00 | 746.00 | 752.00 | 701.74 | 37,320 |
| 2026-03-05 | 790.00 | 790.00 | 768.00 | 770.00 | 718.54 | 82,618 |
| 2026-03-04 | 774.00 | 790.00 | 770.39 | 772.00 | 720.40 | 243,810 |
| 2026-03-03 | 798.00 | 816.00 | 770.00 | 778.00 | 726.00 | 139,622 |
| 2026-03-02 | 810.00 | 819.81 | 790.57 | 800.00 | 746.53 | 146,345 |
| 2026-02-27 | 838.00 | 856.00 | 790.00 | 810.00 | 755.86 | 364,106 |
| 2026-02-26 | 848.00 | 862.00 | 834.00 | 836.00 | 780.12 | 115,888 |
| 2026-02-25 | 860.00 | 864.00 | 846.00 | 848.00 | 791.32 | 139,130 |
| 2026-02-24 | 872.00 | 878.00 | 836.00 | 858.00 | 800.65 | 301,270 |
| 2026-02-23 | 888.00 | 894.00 | 872.00 | 872.00 | 813.72 | 127,574 |
| 2026-02-20 | 900.00 | 902.00 | 882.00 | 890.00 | 830.51 | 59,892 |
| 2026-02-19 | 892.00 | 904.00 | 884.00 | 890.00 | 830.51 | 16,750 |
| 2026-02-18 | 888.00 | 902.00 | 884.00 | 896.00 | 836.11 | 38,979 |
| 2026-02-17 | 884.00 | 904.00 | 884.00 | 896.00 | 836.11 | 150,827 |
| 2026-02-16 | 894.00 | 904.00 | 884.00 | 886.00 | 826.78 | 102,048 |
| 2026-02-13 | 888.00 | 904.00 | 886.00 | 896.00 | 836.11 | 19,248 |
| 2026-02-12 | 884.00 | 902.00 | 884.00 | 900.00 | 839.85 | 161,461 |
| 2026-02-11 | 902.00 | 912.00 | 888.00 | 890.00 | 830.51 | 63,914 |
| 2026-02-10 | 904.00 | 914.00 | 902.00 | 904.00 | 843.58 | 19,416 |
| 2026-02-09 | 912.00 | 924.00 | 904.00 | 908.00 | 847.31 | 21,325 |
| 2026-02-06 | 910.00 | 924.00 | 906.00 | 914.00 | 852.91 | 75,635 |
| 2026-02-05 | 922.00 | 932.00 | 904.00 | 906.00 | 845.45 | 31,127 |
| 2026-02-04 | 920.00 | 920.00 | 914.00 | 916.00 | 854.78 | 180,352 |
| 2026-02-03 | 934.00 | 940.00 | 918.00 | 918.00 | 856.64 | 314,549 |
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.