Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 704.00 | 716.00 | 704.00 | 710.00 | 620.34 | 19,311 |
| 2024-11-22 | 708.00 | 714.00 | 704.00 | 712.00 | 622.09 | 211,873 |
| 2024-11-21 | 710.00 | 720.00 | 696.00 | 704.00 | 615.10 | 105,698 |
| 2024-11-20 | 704.00 | 704.00 | 698.00 | 700.00 | 611.60 | 6,072 |
| 2024-11-19 | 708.00 | 710.00 | 692.00 | 706.00 | 616.85 | 57,623 |
| 2024-11-18 | 700.00 | 710.00 | 690.00 | 690.00 | 602.87 | 414,061 |
| 2024-11-15 | 698.00 | 734.00 | 691.00 | 700.00 | 611.60 | 26,249 |
| 2024-11-14 | 700.00 | 700.00 | 692.25 | 700.00 | 611.60 | 9,665 |
| 2024-11-13 | 692.00 | 708.00 | 686.00 | 692.00 | 604.61 | 7,134 |
| 2024-11-12 | 694.00 | 706.00 | 690.90 | 696.00 | 608.11 | 25,718 |
| 2024-11-11 | 700.00 | 704.00 | 692.00 | 692.00 | 604.61 | 189,790 |
| 2024-11-08 | 694.00 | 718.00 | 692.52 | 696.00 | 608.11 | 27,892 |
| 2024-11-07 | 718.00 | 718.00 | 678.00 | 678.00 | 592.38 | 68,857 |
| 2024-11-06 | 690.00 | 714.00 | 688.00 | 708.00 | 618.59 | 27,895 |
| 2024-11-05 | 682.00 | 686.00 | 672.00 | 686.00 | 599.37 | 6,067 |
| 2024-11-04 | 684.00 | 691.68 | 680.00 | 682.00 | 595.88 | 335,535 |
| 2024-11-01 | 670.00 | 696.08 | 670.00 | 678.00 | 592.38 | 125,408 |
| 2024-10-31 | 674.00 | 700.00 | 672.00 | 674.00 | 588.89 | 23,517 |
| 2024-10-30 | 680.00 | 690.00 | 676.00 | 680.00 | 594.13 | 31,657 |
| 2024-10-29 | 688.00 | 690.74 | 682.00 | 684.00 | 597.62 | 7,865 |
| 2024-10-28 | 700.00 | 700.80 | 688.00 | 692.00 | 604.61 | 10,282 |
| 2024-10-25 | 702.00 | 702.00 | 694.00 | 700.00 | 611.60 | 126,691 |
| 2024-10-24 | 690.00 | 710.00 | 690.00 | 700.00 | 611.60 | 126,353 |
| 2024-10-23 | 700.00 | 700.00 | 690.00 | 700.00 | 611.60 | 82,074 |
| 2024-10-22 | 708.00 | 708.00 | 692.00 | 694.00 | 606.36 | 145,710 |
| 2024-10-21 | 700.00 | 704.00 | 694.00 | 696.00 | 608.11 | 15,609 |
| 2024-10-18 | 722.00 | 722.00 | 695.68 | 700.00 | 611.60 | 87,478 |
| 2024-10-17 | 702.00 | 718.00 | 694.00 | 700.00 | 611.60 | 101,131 |
| 2024-10-16 | 706.00 | 720.00 | 696.00 | 700.00 | 611.60 | 222,609 |
| 2024-10-15 | 694.00 | 710.00 | 694.00 | 706.00 | 616.85 | 8,324 |
| 2024-10-14 | 704.00 | 706.67 | 694.00 | 694.00 | 606.36 | 152,217 |
| 2024-10-11 | 692.00 | 710.00 | 692.00 | 698.00 | 609.86 | 26,701 |
| 2024-10-10 | 712.00 | 712.00 | 694.00 | 700.00 | 611.60 | 30,233 |
| 2024-10-09 | 700.00 | 708.00 | 694.00 | 702.00 | 613.35 | 24,611 |
| 2024-10-08 | 690.00 | 704.00 | 690.00 | 700.00 | 611.60 | 60,350 |
| 2024-10-07 | 710.00 | 710.00 | 690.00 | 690.00 | 602.87 | 38,078 |
| 2024-10-04 | 714.00 | 720.00 | 712.00 | 718.00 | 627.33 | 127,450 |
| 2024-10-03 | 698.00 | 716.00 | 696.00 | 712.00 | 622.09 | 514,062 |
| 2024-10-02 | 700.00 | 700.00 | 690.00 | 698.00 | 609.86 | 81,057 |
| 2024-10-01 | 698.00 | 700.00 | 692.00 | 698.00 | 609.86 | 119,539 |
| 2024-09-30 | 706.00 | 706.00 | 694.00 | 696.00 | 608.11 | 31,833 |
| 2024-09-27 | 698.00 | 706.46 | 694.00 | 696.00 | 608.11 | 29,036 |
| 2024-09-26 | 708.00 | 708.00 | 696.00 | 696.00 | 608.11 | 86,992 |
| 2024-09-25 | 700.00 | 706.76 | 696.00 | 706.00 | 616.85 | 39,002 |
| 2024-09-24 | 692.00 | 720.00 | 692.00 | 698.00 | 609.86 | 193,350 |
| 2024-09-23 | 694.00 | 720.00 | 694.00 | 708.00 | 618.59 | 66,218 |
| 2024-09-20 | 708.00 | 714.00 | 702.00 | 702.00 | 613.35 | 431,339 |
| 2024-09-19 | 706.00 | 731.50 | 700.94 | 706.00 | 616.85 | 139,857 |
| 2024-09-18 | 710.00 | 710.00 | 700.00 | 702.00 | 613.35 | 208,658 |
| 2024-09-17 | 708.00 | 722.00 | 700.01 | 710.00 | 620.34 | 72,206 |
| 2024-09-16 | 696.00 | 710.00 | 694.00 | 702.00 | 613.35 | 70,575 |
| 2024-09-13 | 686.00 | 706.00 | 686.00 | 706.00 | 616.85 | 40,474 |
| 2024-09-12 | 680.00 | 690.00 | 676.67 | 686.00 | 599.37 | 88,626 |
| 2024-09-11 | 706.00 | 716.00 | 696.00 | 704.00 | 591.94 | 81,397 |
| 2024-09-10 | 708.00 | 714.00 | 696.00 | 704.00 | 591.94 | 132,731 |
| 2024-09-09 | 712.00 | 720.00 | 698.10 | 704.00 | 591.94 | 124,278 |
| 2024-09-06 | 716.00 | 718.00 | 702.00 | 706.00 | 593.63 | 283,614 |
| 2024-09-05 | 702.00 | 712.32 | 698.00 | 702.00 | 590.26 | 103,075 |
| 2024-09-04 | 700.00 | 716.62 | 696.00 | 702.00 | 590.26 | 211,257 |
| 2024-09-03 | 696.00 | 704.00 | 684.00 | 700.00 | 588.58 | 56,571 |
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.