Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 760.00 | 765.20 | 752.00 | 752.00 | 657.04 | 36,250 |
| 2025-02-19 | 778.00 | 787.68 | 767.84 | 774.00 | 676.26 | 34,013 |
| 2025-02-18 | 768.00 | 772.00 | 763.00 | 772.00 | 674.51 | 123,657 |
| 2025-02-17 | 762.00 | 774.00 | 762.00 | 768.00 | 671.02 | 92,535 |
| 2025-02-14 | 768.00 | 770.00 | 758.00 | 758.00 | 662.28 | 24,369 |
| 2025-02-13 | 760.00 | 768.00 | 760.00 | 760.00 | 664.03 | 51,661 |
| 2025-02-12 | 770.00 | 772.00 | 761.42 | 768.00 | 671.02 | 48,473 |
| 2025-02-11 | 768.00 | 776.00 | 758.00 | 764.00 | 667.52 | 38,291 |
| 2025-02-10 | 770.00 | 778.00 | 764.00 | 766.00 | 669.27 | 11,699 |
| 2025-02-07 | 778.00 | 778.00 | 768.00 | 770.00 | 672.76 | 55,948 |
| 2025-02-06 | 786.00 | 786.00 | 774.00 | 778.00 | 679.75 | 177,809 |
| 2025-02-05 | 798.00 | 798.00 | 783.00 | 784.00 | 685.00 | 73,805 |
| 2025-02-04 | 792.00 | 792.00 | 781.98 | 788.00 | 688.49 | 43,417 |
| 2025-02-03 | 790.00 | 793.32 | 780.00 | 790.00 | 690.24 | 82,121 |
| 2025-01-31 | 792.00 | 800.00 | 789.00 | 790.00 | 690.24 | 127,449 |
| 2025-01-30 | 796.00 | 798.00 | 790.00 | 794.00 | 693.73 | 39,323 |
| 2025-01-29 | 810.00 | 810.00 | 792.00 | 792.00 | 691.99 | 595,871 |
| 2025-01-28 | 788.00 | 798.00 | 788.00 | 798.00 | 697.23 | 42,502 |
| 2025-01-27 | 784.00 | 796.32 | 784.00 | 790.00 | 690.24 | 50,533 |
| 2025-01-24 | 794.00 | 798.00 | 786.00 | 786.00 | 686.74 | 34,396 |
| 2025-01-23 | 792.00 | 800.00 | 788.00 | 798.00 | 697.23 | 95,972 |
| 2025-01-22 | 800.00 | 800.00 | 788.00 | 794.00 | 693.73 | 70,032 |
| 2025-01-21 | 796.00 | 800.00 | 786.00 | 800.00 | 698.98 | 183,230 |
| 2025-01-20 | 796.00 | 824.00 | 780.00 | 794.00 | 693.73 | 75,105 |
| 2025-01-17 | 820.00 | 828.00 | 782.00 | 792.00 | 691.99 | 521,924 |
| 2025-01-16 | 840.00 | 848.00 | 822.00 | 826.00 | 721.69 | 2,191,926 |
| 2025-01-15 | 770.00 | 846.00 | 760.15 | 842.00 | 735.67 | 758,128 |
| 2025-01-14 | 770.00 | 774.00 | 758.10 | 774.00 | 676.26 | 77,555 |
| 2025-01-13 | 744.00 | 760.00 | 744.00 | 760.00 | 664.03 | 44,769 |
| 2025-01-10 | 768.00 | 768.00 | 745.10 | 754.00 | 658.78 | 50,400 |
| 2025-01-09 | 748.00 | 770.00 | 748.00 | 768.00 | 671.02 | 137,606 |
| 2025-01-08 | 730.00 | 752.00 | 730.00 | 740.00 | 646.55 | 20,694 |
| 2025-01-07 | 742.00 | 746.00 | 732.00 | 742.00 | 648.30 | 90,850 |
| 2025-01-06 | 730.00 | 750.00 | 730.00 | 732.00 | 639.56 | 22,438 |
| 2025-01-03 | 734.00 | 752.00 | 732.00 | 732.00 | 639.56 | 8,423 |
| 2025-01-02 | 736.00 | 750.00 | 734.00 | 740.00 | 646.55 | 13,212 |
| 2024-12-31 | 746.00 | 754.00 | 737.11 | 754.00 | 658.78 | 6,305 |
| 2024-12-30 | 748.00 | 762.00 | 730.00 | 736.00 | 643.06 | 409,380 |
| 2024-12-27 | 764.00 | 764.00 | 736.00 | 750.00 | 655.29 | 5,886 |
| 2024-12-24 | 760.00 | 760.00 | 751.60 | 760.00 | 664.03 | 16,738 |
| 2024-12-23 | 754.00 | 760.00 | 746.00 | 760.00 | 664.03 | 81,232 |
| 2024-12-20 | 748.00 | 772.00 | 736.00 | 772.00 | 674.51 | 91,682 |
| 2024-12-19 | 750.00 | 762.00 | 738.40 | 744.00 | 650.05 | 227,643 |
| 2024-12-18 | 742.00 | 750.00 | 742.00 | 746.00 | 651.79 | 59,160 |
| 2024-12-17 | 750.00 | 750.00 | 738.00 | 742.00 | 648.30 | 26,581 |
| 2024-12-16 | 744.00 | 756.00 | 732.00 | 744.00 | 650.05 | 73,067 |
| 2024-12-13 | 740.00 | 744.00 | 733.36 | 744.00 | 650.05 | 87,167 |
| 2024-12-12 | 734.00 | 744.00 | 719.36 | 742.00 | 648.30 | 119,796 |
| 2024-12-11 | 738.00 | 738.00 | 710.00 | 728.00 | 636.07 | 19,379 |
| 2024-12-10 | 724.00 | 736.00 | 710.00 | 736.00 | 643.06 | 31,633 |
| 2024-12-09 | 726.00 | 734.00 | 724.00 | 734.00 | 641.31 | 23,393 |
| 2024-12-06 | 736.00 | 736.00 | 726.00 | 736.00 | 643.06 | 24,024 |
| 2024-12-05 | 724.00 | 736.00 | 724.00 | 736.00 | 643.06 | 23,971 |
| 2024-12-04 | 728.00 | 736.00 | 712.00 | 724.00 | 632.57 | 7,005 |
| 2024-12-03 | 730.00 | 738.00 | 720.00 | 728.00 | 636.07 | 217,627 |
| 2024-12-02 | 720.00 | 730.00 | 716.00 | 728.00 | 636.07 | 33,931 |
| 2024-11-29 | 698.00 | 714.00 | 698.00 | 714.00 | 623.84 | 1,979,514 |
| 2024-11-28 | 696.00 | 716.00 | 696.00 | 710.00 | 620.34 | 90,468 |
| 2024-11-27 | 710.00 | 720.00 | 710.00 | 714.00 | 623.84 | 7,484 |
| 2024-11-26 | 702.00 | 714.00 | 702.00 | 714.00 | 623.84 | 10,778 |
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.