Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 526.00 | 534.00 | 514.00 | 514.00 | 439.82 | 199,639 |
| 2024-08-30 | 527.00 | 534.00 | 525.00 | 534.00 | 456.93 | 226,419 |
| 2024-08-29 | 519.00 | 549.00 | 519.00 | 524.00 | 448.37 | 110,255 |
| 2024-08-28 | 530.00 | 530.00 | 517.00 | 524.00 | 448.37 | 144,886 |
| 2024-08-27 | 524.00 | 530.00 | 513.00 | 528.00 | 451.80 | 130,091 |
| 2024-08-23 | 530.00 | 532.00 | 517.00 | 529.00 | 452.65 | 97,160 |
| 2024-08-22 | 512.00 | 533.00 | 512.00 | 521.00 | 445.81 | 174,729 |
| 2024-08-21 | 555.00 | 555.00 | 524.67 | 528.00 | 451.80 | 61,470 |
| 2024-08-20 | 559.00 | 559.00 | 522.00 | 529.00 | 452.65 | 124,773 |
| 2024-08-19 | 530.00 | 551.00 | 528.00 | 542.00 | 463.78 | 134,680 |
| 2024-08-16 | 538.00 | 551.69 | 521.00 | 547.00 | 468.06 | 247,785 |
| 2024-08-15 | 536.00 | 542.00 | 515.00 | 539.00 | 461.21 | 147,394 |
| 2024-08-14 | 536.00 | 544.00 | 525.00 | 534.00 | 456.93 | 162,632 |
| 2024-08-13 | 510.00 | 528.50 | 508.00 | 523.00 | 447.52 | 300,065 |
| 2024-08-12 | 512.00 | 525.40 | 511.50 | 519.00 | 444.10 | 158,708 |
| 2024-08-09 | 508.00 | 519.00 | 490.50 | 512.00 | 438.11 | 278,745 |
| 2024-08-08 | 500.00 | 520.00 | 498.00 | 500.00 | 427.84 | 449,843 |
| 2024-08-07 | 529.00 | 532.01 | 503.00 | 520.00 | 444.95 | 279,784 |
| 2024-08-06 | 528.00 | 551.00 | 504.00 | 513.00 | 438.96 | 1,294,921 |
| 2024-08-05 | 558.00 | 570.00 | 526.66 | 547.00 | 468.06 | 433,775 |
| 2024-08-02 | 574.00 | 590.55 | 561.93 | 572.00 | 489.45 | 338,664 |
| 2024-08-01 | 601.00 | 609.00 | 587.00 | 587.00 | 502.28 | 141,559 |
| 2024-07-31 | 609.00 | 609.00 | 596.00 | 600.00 | 513.41 | 165,082 |
| 2024-07-30 | 593.00 | 603.00 | 590.05 | 600.00 | 513.41 | 122,455 |
| 2024-07-29 | 609.00 | 615.00 | 589.00 | 589.00 | 503.99 | 164,120 |
| 2024-07-26 | 598.00 | 609.90 | 594.00 | 608.00 | 520.25 | 516,483 |
| 2024-07-25 | 593.00 | 596.00 | 568.79 | 596.00 | 509.98 | 404,554 |
| 2024-07-24 | 580.00 | 604.00 | 575.00 | 588.00 | 503.14 | 280,975 |
| 2024-07-23 | 582.00 | 590.00 | 578.00 | 585.00 | 500.57 | 136,757 |
| 2024-07-22 | 586.00 | 599.00 | 579.00 | 583.00 | 498.86 | 105,956 |
| 2024-07-19 | 604.00 | 604.00 | 573.00 | 581.00 | 497.15 | 517,664 |
| 2024-07-18 | 596.00 | 601.00 | 585.00 | 590.00 | 504.85 | 115,062 |
| 2024-07-17 | 599.00 | 599.00 | 582.00 | 589.00 | 503.99 | 180,133 |
| 2024-07-16 | 609.00 | 609.00 | 589.00 | 599.00 | 512.55 | 195,035 |
| 2024-07-15 | 595.00 | 606.00 | 595.00 | 602.00 | 515.12 | 118,495 |
| 2024-07-12 | 610.00 | 610.00 | 595.00 | 605.00 | 517.68 | 448,107 |
| 2024-07-11 | 595.00 | 615.00 | 588.62 | 605.00 | 517.68 | 438,104 |
| 2024-07-10 | 569.00 | 587.00 | 565.65 | 582.00 | 498.00 | 282,863 |
| 2024-07-09 | 568.00 | 578.00 | 564.00 | 564.00 | 482.60 | 143,070 |
| 2024-07-08 | 573.00 | 578.00 | 560.00 | 567.00 | 485.17 | 201,235 |
| 2024-07-05 | 585.00 | 585.00 | 566.66 | 575.00 | 492.01 | 160,347 |
| 2024-07-04 | 570.00 | 585.00 | 558.00 | 578.00 | 494.58 | 674,978 |
| 2024-07-03 | 584.00 | 600.32 | 574.00 | 595.00 | 481.75 | 495,481 |
| 2024-07-02 | 580.00 | 594.00 | 572.00 | 580.00 | 469.60 | 400,116 |
| 2024-07-01 | 575.00 | 588.00 | 553.00 | 579.00 | 468.79 | 831,288 |
| 2024-06-28 | 540.00 | 570.00 | 540.00 | 562.00 | 455.03 | 171,586 |
| 2024-06-27 | 559.00 | 577.95 | 540.00 | 557.00 | 450.98 | 1,283,198 |
| 2024-06-26 | 536.00 | 545.00 | 525.00 | 541.00 | 438.02 | 247,126 |
| 2024-06-24 | 544.00 | 563.00 | 540.00 | 544.00 | 440.45 | 120,249 |
| 2024-06-21 | 560.00 | 566.00 | 544.00 | 562.00 | 455.03 | 159,037 |
| 2024-06-20 | 557.00 | 565.00 | 534.00 | 562.00 | 455.03 | 62,396 |
| 2024-06-19 | 554.00 | 560.00 | 542.61 | 549.00 | 444.50 | 130,013 |
| 2024-06-18 | 541.00 | 556.00 | 540.23 | 556.00 | 450.17 | 91,143 |
| 2024-06-17 | 527.00 | 559.00 | 494.27 | 540.00 | 437.22 | 168,877 |
| 2024-06-14 | 535.00 | 538.00 | 528.00 | 533.00 | 431.55 | 173,487 |
| 2024-06-13 | 544.00 | 550.11 | 534.90 | 536.00 | 433.98 | 127,325 |
| 2024-06-12 | 531.00 | 550.00 | 531.00 | 547.00 | 442.88 | 108,161 |
| 2024-06-11 | 546.00 | 554.00 | 533.00 | 538.00 | 435.60 | 72,049 |
| 2024-06-10 | 546.00 | 563.00 | 537.00 | 545.00 | 441.26 | 89,499 |
| 2024-06-07 | 552.00 | 554.49 | 538.00 | 543.00 | 439.64 | 286,338 |
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.