Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 914.00 | 938.00 | 904.00 | 934.00 | 871.57 | 51,401 |
| 2026-01-30 | 914.00 | 926.00 | 906.00 | 918.00 | 856.64 | 66,390 |
| 2026-01-29 | 914.00 | 926.00 | 910.00 | 916.00 | 854.78 | 53,894 |
| 2026-01-28 | 912.00 | 920.00 | 910.00 | 918.00 | 856.64 | 28,987 |
| 2026-01-27 | 912.00 | 920.00 | 910.00 | 914.00 | 852.91 | 99,424 |
| 2026-01-26 | 932.00 | 932.00 | 904.00 | 912.00 | 851.04 | 77,961 |
| 2026-01-23 | 906.00 | 914.00 | 906.00 | 914.00 | 852.91 | 10,963 |
| 2026-01-22 | 910.00 | 918.00 | 908.00 | 914.00 | 852.91 | 141,822 |
| 2026-01-21 | 902.00 | 916.00 | 902.00 | 910.00 | 849.18 | 35,061 |
| 2026-01-20 | 912.00 | 920.00 | 902.00 | 904.00 | 843.58 | 28,552 |
| 2026-01-19 | 906.00 | 916.00 | 902.00 | 912.00 | 851.04 | 72,004 |
| 2026-01-16 | 920.00 | 924.00 | 910.00 | 912.00 | 851.04 | 33,974 |
| 2026-01-15 | 918.00 | 926.00 | 910.00 | 918.00 | 856.64 | 58,524 |
| 2026-01-14 | 920.00 | 928.00 | 910.00 | 914.00 | 852.91 | 144,250 |
| 2026-01-13 | 920.00 | 934.00 | 914.00 | 920.00 | 858.51 | 69,363 |
| 2026-01-12 | 928.00 | 946.00 | 920.00 | 930.00 | 867.84 | 52,902 |
| 2026-01-09 | 930.00 | 940.00 | 926.00 | 930.00 | 867.84 | 25,083 |
| 2026-01-08 | 942.00 | 944.00 | 926.88 | 934.00 | 871.57 | 47,936 |
| 2026-01-07 | 936.00 | 948.00 | 928.00 | 930.00 | 867.84 | 36,736 |
| 2026-01-06 | 958.00 | 958.00 | 934.00 | 940.00 | 877.17 | 25,709 |
| 2026-01-05 | 930.00 | 952.00 | 928.00 | 938.00 | 875.31 | 64,733 |
| 2026-01-02 | 948.00 | 960.00 | 934.00 | 944.00 | 880.91 | 26,403 |
| 2025-12-31 | 932.00 | 948.00 | 932.00 | 942.00 | 879.04 | 5,502 |
| 2025-12-30 | 938.00 | 948.00 | 930.00 | 948.00 | 884.64 | 15,529 |
| 2025-12-29 | 938.00 | 946.00 | 920.00 | 944.00 | 880.91 | 42,020 |
| 2025-12-24 | 936.00 | 946.00 | 929.68 | 940.00 | 877.17 | 15,434 |
| 2025-12-23 | 934.00 | 944.00 | 926.00 | 934.00 | 871.57 | 26,434 |
| 2025-12-22 | 928.00 | 944.00 | 922.00 | 936.00 | 873.44 | 130,644 |
| 2025-12-19 | 924.00 | 944.00 | 924.00 | 930.00 | 867.84 | 63,120 |
| 2025-12-18 | 932.00 | 946.00 | 922.00 | 934.00 | 871.57 | 54,871 |
| 2025-12-17 | 932.00 | 938.00 | 924.00 | 934.00 | 871.57 | 67,378 |
| 2025-12-16 | 946.00 | 948.00 | 934.00 | 934.00 | 871.57 | 39,515 |
| 2025-12-15 | 938.00 | 948.00 | 928.00 | 940.00 | 877.17 | 65,049 |
| 2025-12-12 | 930.00 | 954.00 | 922.00 | 928.00 | 865.97 | 58,347 |
| 2025-12-11 | 942.00 | 950.00 | 930.00 | 946.00 | 882.77 | 60,593 |
| 2025-12-10 | 936.00 | 946.00 | 920.00 | 936.00 | 873.44 | 29,725 |
| 2025-12-09 | 942.00 | 958.00 | 932.00 | 940.00 | 877.17 | 59,472 |
| 2025-12-08 | 950.00 | 960.00 | 943.65 | 950.00 | 886.50 | 40,996 |
| 2025-12-05 | 946.00 | 956.00 | 942.00 | 950.00 | 886.50 | 25,330 |
| 2025-12-04 | 956.00 | 958.00 | 944.00 | 948.00 | 884.64 | 16,353 |
| 2025-12-03 | 962.00 | 968.00 | 946.00 | 950.00 | 886.50 | 94,424 |
| 2025-12-02 | 944.00 | 958.00 | 942.00 | 958.00 | 893.97 | 33,267 |
| 2025-12-01 | 964.00 | 970.00 | 952.00 | 956.00 | 892.10 | 160,735 |
| 2025-11-28 | 950.00 | 972.00 | 948.00 | 964.00 | 899.57 | 31,118 |
| 2025-11-27 | 944.00 | 972.00 | 942.00 | 960.00 | 895.84 | 49,734 |
| 2025-11-26 | 936.00 | 956.00 | 930.00 | 950.00 | 886.50 | 90,059 |
| 2025-11-25 | 930.00 | 950.00 | 930.00 | 946.00 | 882.77 | 45,619 |
| 2025-11-24 | 900.00 | 926.00 | 884.00 | 924.00 | 862.24 | 102,900 |
| 2025-11-21 | 900.00 | 912.00 | 898.00 | 906.00 | 845.45 | 56,398 |
| 2025-11-20 | 908.00 | 908.00 | 890.00 | 904.00 | 843.58 | 64,555 |
| 2025-11-19 | 890.00 | 910.00 | 876.00 | 900.00 | 839.85 | 54,286 |
| 2025-11-18 | 872.00 | 900.00 | 872.00 | 894.00 | 834.25 | 154,250 |
| 2025-11-17 | 890.00 | 892.00 | 880.00 | 884.00 | 824.92 | 28,579 |
| 2025-11-14 | 882.00 | 890.00 | 872.00 | 890.00 | 830.51 | 64,840 |
| 2025-11-13 | 898.00 | 908.00 | 886.00 | 888.00 | 828.65 | 34,166 |
| 2025-11-12 | 898.00 | 906.00 | 889.20 | 898.00 | 837.98 | 44,615 |
| 2025-11-11 | 888.00 | 906.00 | 882.00 | 898.00 | 837.98 | 43,520 |
| 2025-11-10 | 890.00 | 910.00 | 884.00 | 896.00 | 836.11 | 47,764 |
| 2025-11-07 | 904.00 | 916.00 | 886.00 | 886.00 | 826.78 | 80,754 |
| 2025-11-06 | 890.00 | 918.00 | 890.00 | 900.00 | 839.85 | 31,975 |
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.