Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 796.00 | 796.00 | 784.00 | 786.00 | 712.49 | 160,451 |
| 2025-05-19 | 800.00 | 800.00 | 775.13 | 788.00 | 714.30 | 121,920 |
| 2025-05-16 | 798.00 | 800.00 | 786.00 | 800.00 | 725.18 | 105,368 |
| 2025-05-15 | 806.00 | 810.00 | 793.70 | 796.00 | 721.55 | 62,167 |
| 2025-05-14 | 800.00 | 812.00 | 792.00 | 802.00 | 726.99 | 104,378 |
| 2025-05-13 | 800.00 | 800.00 | 792.00 | 798.00 | 723.37 | 14,319 |
| 2025-05-12 | 798.00 | 800.00 | 788.00 | 794.00 | 719.74 | 154,272 |
| 2025-05-09 | 798.00 | 798.00 | 786.00 | 786.00 | 712.49 | 118,400 |
| 2025-05-08 | 792.00 | 800.00 | 788.00 | 788.00 | 714.30 | 153,469 |
| 2025-05-07 | 780.00 | 804.00 | 758.07 | 790.00 | 716.11 | 348,496 |
| 2025-05-06 | 766.00 | 778.00 | 764.00 | 778.00 | 705.24 | 131,928 |
| 2025-05-02 | 744.00 | 769.12 | 730.00 | 760.00 | 688.92 | 62,040 |
| 2025-05-01 | 736.00 | 744.00 | 720.00 | 744.00 | 674.42 | 25,249 |
| 2025-04-30 | 722.00 | 736.50 | 722.00 | 732.00 | 663.54 | 55,171 |
| 2025-04-29 | 730.00 | 736.00 | 720.00 | 720.00 | 652.66 | 170,524 |
| 2025-04-28 | 728.00 | 735.70 | 717.80 | 730.00 | 661.73 | 211,152 |
| 2025-04-25 | 724.00 | 729.99 | 717.20 | 722.00 | 654.47 | 54,853 |
| 2025-04-24 | 714.00 | 722.00 | 702.00 | 720.00 | 652.66 | 20,299 |
| 2025-04-23 | 702.00 | 722.00 | 695.40 | 708.00 | 641.78 | 119,867 |
| 2025-04-22 | 660.00 | 700.00 | 660.00 | 700.00 | 634.53 | 136,824 |
| 2025-04-17 | 694.00 | 698.00 | 668.00 | 678.00 | 614.59 | 49,403 |
| 2025-04-16 | 680.00 | 695.40 | 680.00 | 694.00 | 629.09 | 20,534 |
| 2025-04-15 | 672.00 | 698.00 | 672.00 | 688.00 | 623.65 | 25,790 |
| 2025-04-14 | 664.00 | 692.00 | 660.00 | 692.00 | 627.28 | 32,711 |
| 2025-04-11 | 694.00 | 718.00 | 662.00 | 666.00 | 603.71 | 34,613 |
| 2025-04-10 | 700.00 | 706.00 | 680.80 | 684.00 | 620.03 | 330,533 |
| 2025-04-09 | 684.00 | 686.00 | 650.00 | 670.00 | 607.34 | 170,603 |
| 2025-04-08 | 668.00 | 682.00 | 658.00 | 682.00 | 618.21 | 101,361 |
| 2025-04-07 | 686.00 | 694.00 | 633.98 | 660.00 | 598.27 | 177,879 |
| 2025-04-04 | 722.00 | 736.00 | 686.00 | 686.00 | 621.84 | 70,320 |
| 2025-04-03 | 732.00 | 746.00 | 720.00 | 726.00 | 658.10 | 189,756 |
| 2025-04-02 | 754.00 | 766.00 | 750.00 | 750.00 | 655.29 | 158,823 |
| 2025-04-01 | 744.00 | 758.41 | 740.00 | 758.00 | 662.28 | 44,152 |
| 2025-03-31 | 770.00 | 778.00 | 734.10 | 742.00 | 648.30 | 46,292 |
| 2025-03-28 | 774.00 | 774.80 | 750.00 | 756.00 | 660.53 | 40,179 |
| 2025-03-27 | 770.00 | 776.00 | 762.00 | 766.00 | 669.27 | 51,956 |
| 2025-03-26 | 780.00 | 780.00 | 764.01 | 772.00 | 674.51 | 94,229 |
| 2025-03-25 | 726.00 | 774.80 | 720.00 | 762.00 | 665.77 | 295,581 |
| 2025-03-24 | 720.00 | 740.00 | 707.50 | 716.00 | 625.58 | 71,787 |
| 2025-03-21 | 702.00 | 710.00 | 690.00 | 702.00 | 613.35 | 197,823 |
| 2025-03-20 | 710.00 | 722.20 | 708.00 | 708.00 | 618.59 | 61,721 |
| 2025-03-19 | 710.00 | 716.00 | 704.00 | 710.00 | 620.34 | 23,820 |
| 2025-03-18 | 710.00 | 724.60 | 709.74 | 716.00 | 625.58 | 44,356 |
| 2025-03-17 | 730.00 | 744.80 | 702.00 | 720.00 | 629.08 | 80,167 |
| 2025-03-14 | 742.00 | 745.20 | 716.00 | 726.00 | 634.32 | 285,592 |
| 2025-03-13 | 762.00 | 762.00 | 738.00 | 742.00 | 648.30 | 29,183 |
| 2025-03-12 | 730.00 | 766.00 | 730.00 | 766.00 | 669.27 | 33,633 |
| 2025-03-11 | 722.00 | 742.00 | 722.00 | 742.00 | 648.30 | 28,725 |
| 2025-03-10 | 720.00 | 732.00 | 714.00 | 722.00 | 630.82 | 24,686 |
| 2025-03-07 | 708.00 | 734.00 | 696.00 | 734.00 | 641.31 | 41,832 |
| 2025-03-06 | 708.00 | 720.00 | 708.00 | 714.00 | 623.84 | 53,840 |
| 2025-03-05 | 712.00 | 726.00 | 698.00 | 710.00 | 620.34 | 50,505 |
| 2025-03-04 | 722.00 | 726.00 | 710.00 | 710.00 | 620.34 | 51,908 |
| 2025-03-03 | 720.00 | 730.00 | 716.00 | 724.00 | 632.57 | 55,694 |
| 2025-02-28 | 742.00 | 746.00 | 716.00 | 716.00 | 625.58 | 64,203 |
| 2025-02-27 | 746.00 | 755.00 | 734.00 | 734.00 | 641.31 | 91,091 |
| 2025-02-26 | 752.00 | 761.14 | 742.00 | 742.00 | 648.30 | 25,363 |
| 2025-02-25 | 750.00 | 758.00 | 750.00 | 750.00 | 655.29 | 41,699 |
| 2025-02-24 | 756.00 | 758.00 | 748.00 | 748.00 | 653.54 | 53,523 |
| 2025-02-21 | 758.00 | 772.00 | 752.00 | 756.00 | 660.53 | 33,879 |
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.