Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 905.00 | 920.00 | 898.00 | 898.00 | 898.00 | 27,100 |
| 2026-10-16 | 896.00 | 921.00 | 896.00 | 914.00 | 914.00 | 62,742 |
| 2026-10-15 | 915.00 | 920.00 | 899.00 | 912.00 | 912.00 | 845,794 |
| 2026-10-14 | 896.00 | 911.00 | 890.79 | 905.00 | 905.00 | 62,724 |
| 2026-10-13 | 895.00 | 905.00 | 891.80 | 893.00 | 893.00 | 54,098 |
| 2026-10-12 | 903.00 | 903.00 | 887.00 | 895.00 | 895.00 | 72,806 |
| 2026-10-09 | 885.00 | 903.00 | 881.00 | 893.00 | 893.00 | 96,823 |
| 2026-10-08 | 865.00 | 875.00 | 844.00 | 865.00 | 865.00 | 124,873 |
| 2026-10-07 | 885.00 | 904.00 | 845.00 | 855.00 | 855.00 | 96,929 |
| 2026-10-06 | 907.00 | 928.00 | 887.00 | 888.00 | 888.00 | 78,230 |
| 2026-10-05 | 910.00 | 935.00 | 892.00 | 897.00 | 897.00 | 222,739 |
| 2026-10-02 | 891.00 | 916.00 | 891.00 | 900.00 | 900.00 | 74,552 |
| 2026-10-01 | 911.00 | 940.00 | 906.00 | 909.00 | 909.00 | 210,338 |
| 2026-09-30 | 915.00 | 929.00 | 892.00 | 921.00 | 921.00 | 90,416 |
| 2026-09-29 | 900.00 | 933.00 | 896.00 | 900.00 | 900.00 | 206,112 |
| 2026-09-28 | 913.00 | 933.00 | 903.00 | 921.00 | 921.00 | 120,304 |
| 2026-09-25 | 934.00 | 934.00 | 902.00 | 920.00 | 920.00 | 83,609 |
| 2026-09-24 | 907.00 | 919.00 | 886.00 | 904.00 | 904.00 | 390,878 |
| 2026-09-23 | 841.00 | 960.00 | 828.00 | 917.00 | 916.72 | 610,795 |
| 2026-09-22 | 816.00 | 842.00 | 815.00 | 815.00 | 814.75 | 198,947 |
| 2026-09-21 | 830.00 | 840.00 | 817.00 | 828.00 | 827.74 | 52,054 |
| 2026-09-18 | 829.00 | 829.00 | 812.00 | 826.00 | 800.33 | 204,678 |
| 2026-09-17 | 812.00 | 822.60 | 802.00 | 819.00 | 793.55 | 148,301 |
| 2026-09-16 | 816.00 | 820.00 | 810.00 | 814.00 | 788.70 | 246,455 |
| 2026-09-15 | 795.00 | 814.00 | 767.68 | 814.00 | 788.70 | 395,420 |
| 2026-09-14 | 820.00 | 835.00 | 817.00 | 827.00 | 801.30 | 77,115 |
| 2026-09-11 | 821.00 | 849.00 | 820.00 | 833.00 | 807.11 | 20,083 |
| 2026-09-10 | 859.00 | 859.00 | 820.00 | 830.00 | 804.20 | 82,616 |
| 2026-09-09 | 860.00 | 860.00 | 820.00 | 825.00 | 799.36 | 53,240 |
| 2026-09-08 | 831.00 | 854.00 | 824.00 | 832.00 | 806.14 | 41,537 |
| 2026-09-07 | 842.00 | 860.00 | 831.00 | 831.00 | 805.17 | 18,957 |
| 2026-09-04 | 837.00 | 860.00 | 830.00 | 845.00 | 818.74 | 39,527 |
| 2026-09-03 | 835.00 | 852.00 | 827.00 | 831.00 | 805.17 | 226,452 |
| 2026-09-02 | 865.00 | 879.00 | 835.00 | 837.00 | 810.99 | 160,841 |
| 2026-09-01 | 876.00 | 899.00 | 867.00 | 867.00 | 840.05 | 30,614 |
| 2026-08-28 | 901.00 | 901.00 | 881.00 | 888.00 | 860.40 | 43,050 |
| 2026-08-27 | 900.00 | 908.00 | 880.00 | 889.00 | 861.37 | 64,902 |
| 2026-08-26 | 881.00 | 905.00 | 864.00 | 899.00 | 871.06 | 82,831 |
| 2026-08-25 | 862.00 | 881.00 | 856.00 | 873.00 | 845.87 | 118,164 |
| 2026-08-24 | 848.00 | 878.00 | 848.00 | 878.00 | 850.71 | 73,513 |
| 2026-08-21 | 830.00 | 860.00 | 830.00 | 847.00 | 820.68 | 41,692 |
| 2026-08-20 | 860.00 | 860.00 | 847.00 | 848.00 | 821.64 | 41,355 |
| 2026-08-19 | 840.00 | 858.00 | 830.00 | 847.00 | 820.68 | 446,182 |
| 2026-08-18 | 851.00 | 868.00 | 836.00 | 838.00 | 811.96 | 41,104 |
| 2026-08-17 | 860.00 | 867.00 | 840.00 | 863.00 | 836.18 | 54,539 |
| 2026-08-14 | 852.00 | 863.00 | 852.00 | 863.00 | 836.18 | 42,298 |
| 2026-08-13 | 840.00 | 855.00 | 836.00 | 855.00 | 828.43 | 164,820 |
| 2026-08-12 | 840.00 | 845.00 | 834.00 | 835.00 | 809.05 | 85,592 |
| 2026-08-11 | 834.00 | 840.00 | 826.00 | 836.00 | 810.02 | 173,464 |
| 2026-08-10 | 845.00 | 851.00 | 815.00 | 840.00 | 813.89 | 50,578 |
| 2026-08-07 | 835.00 | 851.00 | 835.00 | 842.00 | 815.83 | 163,629 |
| 2026-08-06 | 840.00 | 850.00 | 836.00 | 845.00 | 818.74 | 208,259 |
| 2026-08-05 | 840.00 | 851.00 | 825.00 | 840.00 | 813.89 | 230,232 |
| 2026-08-04 | 832.00 | 851.00 | 832.00 | 841.00 | 814.86 | 45,477 |
| 2026-08-03 | 870.00 | 870.00 | 833.00 | 850.00 | 823.58 | 108,906 |
| 2026-07-31 | 846.00 | 879.00 | 840.30 | 858.00 | 831.33 | 70,690 |
| 2026-07-30 | 877.00 | 880.00 | 845.00 | 845.00 | 818.74 | 58,969 |
| 2026-07-29 | 874.00 | 879.00 | 846.00 | 860.00 | 833.27 | 47,034 |
| 2026-07-28 | 861.00 | 874.00 | 845.00 | 865.00 | 838.12 | 57,196 |
| 2026-07-27 | 845.00 | 874.00 | 841.00 | 859.00 | 832.30 | 28,550 |
Page 1 of 5 · 253 trading daysOlder →
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.