Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 751.00 | 761.00 | 733.00 | 755.00 | 755.00 | 280,079 |
| 2026-10-19 | 754.00 | 754.00 | 733.00 | 750.00 | 750.00 | 342,175 |
| 2026-10-16 | 780.00 | 780.00 | 749.00 | 752.00 | 752.00 | 427,417 |
| 2026-10-15 | 784.00 | 784.00 | 745.00 | 752.00 | 752.00 | 727,961 |
| 2026-10-14 | 775.00 | 787.00 | 775.00 | 783.00 | 783.00 | 321,230 |
| 2026-10-13 | 790.00 | 809.00 | 776.55 | 784.00 | 784.00 | 361,776 |
| 2026-10-12 | 790.00 | 820.00 | 780.48 | 792.00 | 792.00 | 379,743 |
| 2026-10-09 | 797.00 | 809.00 | 779.00 | 805.00 | 805.00 | 268,628 |
| 2026-10-08 | 783.00 | 793.65 | 771.00 | 781.00 | 781.00 | 416,048 |
| 2026-10-07 | 812.00 | 824.00 | 773.00 | 784.00 | 784.00 | 352,759 |
| 2026-10-06 | 796.00 | 812.00 | 786.00 | 794.00 | 794.00 | 403,811 |
| 2026-10-05 | 850.00 | 850.00 | 787.20 | 789.00 | 789.00 | 648,747 |
| 2026-10-02 | 850.00 | 855.00 | 817.00 | 846.00 | 846.00 | 172,584 |
| 2026-10-01 | 851.00 | 865.00 | 822.00 | 830.00 | 830.00 | 195,793 |
| 2026-09-30 | 841.00 | 879.00 | 832.00 | 870.00 | 870.00 | 541,860 |
| 2026-09-29 | 822.00 | 861.00 | 822.00 | 845.00 | 845.00 | 286,182 |
| 2026-09-28 | 850.00 | 850.00 | 824.00 | 838.00 | 838.00 | 353,689 |
| 2026-09-25 | 849.00 | 869.00 | 831.00 | 843.00 | 843.00 | 118,742 |
| 2026-09-24 | 875.00 | 875.00 | 837.00 | 837.00 | 837.00 | 237,293 |
| 2026-09-23 | 850.00 | 880.00 | 847.00 | 857.00 | 857.00 | 315,692 |
| 2026-09-22 | 850.00 | 880.00 | 850.00 | 858.00 | 858.00 | 218,845 |
| 2026-09-21 | 830.00 | 876.00 | 817.00 | 860.00 | 860.00 | 199,257 |
| 2026-09-18 | 830.00 | 848.00 | 818.00 | 835.00 | 835.00 | 182,986 |
| 2026-09-17 | 829.00 | 843.00 | 815.00 | 834.00 | 834.00 | 185,645 |
| 2026-09-16 | 822.00 | 841.00 | 811.00 | 835.00 | 835.00 | 149,145 |
| 2026-09-15 | 840.00 | 840.00 | 789.00 | 817.00 | 817.00 | 326,445 |
| 2026-09-14 | 850.00 | 850.00 | 808.00 | 815.00 | 815.00 | 229,166 |
| 2026-09-11 | 848.00 | 848.00 | 816.00 | 826.00 | 826.00 | 107,485 |
| 2026-09-10 | 810.00 | 839.00 | 810.00 | 820.00 | 820.00 | 286,349 |
| 2026-09-09 | 860.00 | 860.00 | 819.00 | 826.00 | 826.00 | 179,969 |
| 2026-09-08 | 860.00 | 880.00 | 823.00 | 839.00 | 839.00 | 243,221 |
| 2026-09-07 | 870.00 | 877.00 | 850.00 | 860.00 | 860.00 | 140,371 |
| 2026-09-04 | 853.00 | 880.00 | 853.00 | 868.00 | 868.00 | 218,315 |
| 2026-09-03 | 834.00 | 879.00 | 803.33 | 866.00 | 866.00 | 281,686 |
| 2026-09-02 | 845.00 | 845.00 | 810.00 | 820.00 | 820.00 | 218,615 |
| 2026-09-01 | 858.00 | 876.00 | 825.00 | 835.00 | 835.00 | 249,570 |
| 2026-08-28 | 860.00 | 889.00 | 860.00 | 877.00 | 877.00 | 165,149 |
| 2026-08-27 | 880.00 | 880.00 | 867.00 | 873.00 | 873.00 | 192,118 |
| 2026-08-26 | 870.00 | 891.00 | 864.00 | 866.00 | 866.00 | 895,617 |
| 2026-08-25 | 840.00 | 880.00 | 840.00 | 875.00 | 875.00 | 197,806 |
| 2026-08-24 | 840.00 | 862.00 | 840.00 | 851.00 | 851.00 | 292,347 |
| 2026-08-21 | 867.00 | 867.00 | 841.00 | 857.00 | 857.00 | 182,036 |
| 2026-08-20 | 880.00 | 880.00 | 845.41 | 851.00 | 851.00 | 176,609 |
| 2026-08-19 | 898.00 | 898.00 | 865.00 | 874.00 | 874.00 | 249,773 |
| 2026-08-18 | 883.00 | 896.00 | 880.00 | 886.00 | 886.00 | 343,654 |
| 2026-08-17 | 916.00 | 919.00 | 884.00 | 890.00 | 890.00 | 472,105 |
| 2026-08-14 | 880.00 | 915.00 | 880.00 | 900.00 | 900.00 | 483,041 |
| 2026-08-13 | 906.00 | 907.00 | 884.00 | 899.00 | 899.00 | 842,172 |
| 2026-08-12 | 875.00 | 889.00 | 856.00 | 889.00 | 889.00 | 326,402 |
| 2026-08-11 | 878.00 | 878.00 | 853.00 | 873.00 | 873.00 | 521,287 |
| 2026-08-10 | 861.00 | 878.00 | 856.00 | 866.00 | 866.00 | 366,787 |
| 2026-08-07 | 851.00 | 868.00 | 848.00 | 862.00 | 862.00 | 286,673 |
| 2026-08-06 | 836.00 | 865.00 | 836.00 | 858.00 | 858.00 | 618,085 |
| 2026-08-05 | 826.00 | 861.00 | 826.00 | 851.00 | 851.00 | 1,441,373 |
| 2026-08-04 | 783.00 | 832.00 | 780.00 | 829.00 | 829.00 | 298,244 |
| 2026-08-03 | 770.00 | 799.00 | 762.00 | 795.00 | 795.00 | 516,212 |
| 2026-07-31 | 800.00 | 819.00 | 770.00 | 771.00 | 771.00 | 848,156 |
| 2026-07-30 | 792.00 | 808.00 | 785.00 | 794.00 | 794.00 | 394,815 |
| 2026-07-29 | 846.00 | 849.00 | 791.00 | 791.00 | 791.00 | 608,177 |
| 2026-07-28 | 887.00 | 888.00 | 829.00 | 840.00 | 840.00 | 674,676 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.3200 GBP |
| 2025-12-11 | 0.1400 GBP |
| 2025-07-10 | 0.3200 GBP |
| 2024-12-12 | 0.1400 GBP |
| 2024-07-04 | 0.3200 GBP |
| 2023-12-14 | 0.1400 GBP |
| 2023-07-06 | 0.3200 GBP |
| 2022-12-22 | 0.1400 GBP |
| 2022-07-07 | 0.3200 GBP |
| 2021-12-23 | 0.1400 GBP |
| 2021-07-08 | 0.3100 GBP |
| 2020-12-17 | 0.0900 GBP |
| 2020-07-02 | 0.2500 GBP |
| 2019-12-19 | 0.0800 GBP |
| 2019-07-04 | 0.2500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.