Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 900.00 | 917.56 | 888.00 | 908.00 | 847.31 | 87,500 |
| 2025-11-04 | 878.00 | 898.00 | 876.00 | 886.00 | 826.78 | 29,977 |
| 2025-11-03 | 882.00 | 898.00 | 880.00 | 884.00 | 824.92 | 28,689 |
| 2025-10-31 | 874.00 | 894.00 | 874.00 | 886.00 | 826.78 | 70,487 |
| 2025-10-30 | 896.00 | 900.00 | 878.00 | 882.00 | 823.05 | 70,663 |
| 2025-10-29 | 860.00 | 918.00 | 860.00 | 890.00 | 830.51 | 65,202 |
| 2025-10-28 | 880.00 | 885.67 | 860.00 | 880.00 | 821.18 | 42,658 |
| 2025-10-27 | 880.00 | 880.00 | 866.00 | 866.00 | 808.12 | 71,959 |
| 2025-10-24 | 880.00 | 880.00 | 864.00 | 872.00 | 813.72 | 54,659 |
| 2025-10-23 | 876.00 | 876.00 | 856.00 | 870.00 | 811.85 | 78,393 |
| 2025-10-22 | 856.00 | 874.00 | 850.00 | 872.00 | 813.72 | 60,137 |
| 2025-10-21 | 866.00 | 878.00 | 838.00 | 846.00 | 789.46 | 127,994 |
| 2025-10-20 | 866.00 | 876.00 | 862.00 | 864.00 | 806.25 | 82,827 |
| 2025-10-17 | 860.00 | 888.00 | 854.49 | 864.00 | 806.25 | 85,710 |
| 2025-10-16 | 886.00 | 898.00 | 876.00 | 876.00 | 817.45 | 51,854 |
| 2025-10-15 | 870.00 | 900.00 | 870.00 | 892.00 | 832.38 | 34,015 |
| 2025-10-14 | 910.00 | 916.00 | 864.00 | 882.00 | 823.05 | 177,068 |
| 2025-10-13 | 906.00 | 916.00 | 898.00 | 910.00 | 849.18 | 101,235 |
| 2025-10-10 | 902.00 | 908.00 | 894.00 | 906.00 | 845.45 | 37,426 |
| 2025-10-09 | 926.00 | 926.00 | 894.00 | 902.00 | 841.71 | 117,276 |
| 2025-10-08 | 916.00 | 924.00 | 902.00 | 902.00 | 841.71 | 1,500,690 |
| 2025-10-07 | 922.00 | 928.00 | 912.00 | 920.00 | 858.51 | 120,469 |
| 2025-10-06 | 924.00 | 940.00 | 912.00 | 922.00 | 860.38 | 250,470 |
| 2025-10-03 | 930.00 | 934.00 | 916.00 | 924.00 | 862.24 | 274,330 |
| 2025-10-02 | 910.00 | 930.00 | 910.00 | 926.00 | 864.11 | 158,269 |
| 2025-10-01 | 916.00 | 928.00 | 916.00 | 924.00 | 862.24 | 81,188 |
| 2025-09-30 | 922.00 | 936.00 | 912.00 | 926.00 | 864.11 | 91,952 |
| 2025-09-29 | 922.00 | 934.00 | 920.00 | 922.00 | 860.38 | 79,975 |
| 2025-09-26 | 934.00 | 934.00 | 916.00 | 930.00 | 867.84 | 55,541 |
| 2025-09-25 | 920.00 | 934.00 | 910.00 | 918.00 | 856.64 | 99,930 |
| 2025-09-24 | 946.00 | 950.00 | 938.00 | 944.00 | 855.71 | 62,823 |
| 2025-09-23 | 940.00 | 954.00 | 940.00 | 944.00 | 855.71 | 62,728 |
| 2025-09-22 | 940.00 | 948.00 | 930.00 | 946.00 | 857.52 | 99,137 |
| 2025-09-19 | 950.00 | 954.00 | 934.00 | 940.00 | 852.08 | 176,942 |
| 2025-09-18 | 906.00 | 940.00 | 906.00 | 932.00 | 844.83 | 176,061 |
| 2025-09-17 | 886.00 | 910.00 | 886.00 | 910.00 | 824.89 | 94,652 |
| 2025-09-16 | 876.00 | 908.00 | 868.00 | 902.00 | 817.64 | 149,185 |
| 2025-09-15 | 890.00 | 902.00 | 876.00 | 876.00 | 794.07 | 67,125 |
| 2025-09-12 | 896.00 | 904.00 | 890.00 | 892.00 | 808.57 | 31,114 |
| 2025-09-11 | 904.00 | 906.00 | 884.00 | 898.00 | 814.01 | 136,581 |
| 2025-09-10 | 892.00 | 904.80 | 880.00 | 902.00 | 817.64 | 86,732 |
| 2025-09-09 | 882.00 | 896.00 | 878.00 | 890.00 | 806.76 | 61,489 |
| 2025-09-08 | 896.00 | 898.00 | 878.00 | 892.00 | 808.57 | 103,981 |
| 2025-09-05 | 886.00 | 896.00 | 880.20 | 896.00 | 812.20 | 100,112 |
| 2025-09-04 | 880.00 | 894.00 | 870.00 | 892.00 | 808.57 | 45,863 |
| 2025-09-03 | 880.00 | 890.00 | 870.00 | 884.00 | 801.32 | 101,116 |
| 2025-09-02 | 882.00 | 890.00 | 878.00 | 884.00 | 801.32 | 136,858 |
| 2025-09-01 | 872.00 | 896.00 | 870.00 | 886.00 | 803.13 | 100,762 |
| 2025-08-29 | 860.00 | 880.00 | 852.00 | 880.00 | 797.70 | 77,709 |
| 2025-08-28 | 858.00 | 860.00 | 852.00 | 860.00 | 779.57 | 69,322 |
| 2025-08-27 | 850.00 | 858.00 | 840.00 | 856.00 | 775.94 | 32,301 |
| 2025-08-26 | 834.00 | 848.00 | 834.00 | 848.00 | 768.69 | 72,448 |
| 2025-08-22 | 834.00 | 838.00 | 816.00 | 834.00 | 756.00 | 29,992 |
| 2025-08-21 | 818.00 | 838.00 | 812.00 | 838.00 | 759.62 | 67,923 |
| 2025-08-20 | 812.00 | 830.00 | 812.00 | 820.00 | 743.31 | 153,911 |
| 2025-08-19 | 824.00 | 834.00 | 812.00 | 826.00 | 748.75 | 21,004 |
| 2025-08-18 | 814.00 | 830.00 | 806.00 | 824.00 | 746.93 | 43,317 |
| 2025-08-15 | 810.00 | 820.00 | 810.00 | 814.00 | 737.87 | 15,108 |
| 2025-08-14 | 820.00 | 830.00 | 814.00 | 816.00 | 739.68 | 68,671 |
| 2025-08-13 | 826.00 | 832.00 | 819.16 | 826.00 | 748.75 | 50,193 |
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.