Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 552.00 | 554.49 | 538.00 | 543.00 | 439.64 | 286,338 |
| 2024-06-06 | 551.00 | 559.00 | 540.00 | 551.00 | 446.12 | 189,986 |
| 2024-06-05 | 557.00 | 561.00 | 540.00 | 558.00 | 451.79 | 97,948 |
| 2024-06-04 | 556.00 | 570.70 | 546.00 | 552.00 | 446.93 | 82,576 |
| 2024-06-03 | 551.00 | 566.00 | 530.00 | 560.00 | 453.41 | 143,117 |
| 2024-05-31 | 551.00 | 556.00 | 531.00 | 549.00 | 444.50 | 292,745 |
| 2024-05-30 | 537.00 | 554.00 | 535.00 | 552.00 | 446.93 | 215,953 |
| 2024-05-29 | 568.00 | 592.00 | 545.00 | 549.00 | 444.50 | 127,162 |
| 2024-05-28 | 589.00 | 599.00 | 567.00 | 567.00 | 459.08 | 271,678 |
| 2024-05-24 | 564.00 | 588.00 | 550.00 | 588.00 | 476.08 | 226,439 |
| 2024-05-23 | 558.00 | 573.00 | 550.00 | 570.00 | 461.50 | 495,455 |
| 2024-05-22 | 554.00 | 567.08 | 550.00 | 562.00 | 455.03 | 130,073 |
| 2024-05-21 | 546.00 | 560.00 | 546.00 | 560.00 | 453.41 | 221,729 |
| 2024-05-20 | 560.00 | 564.00 | 548.00 | 550.00 | 445.31 | 315,355 |
| 2024-05-17 | 557.00 | 562.00 | 545.45 | 551.00 | 446.12 | 132,657 |
| 2024-05-16 | 542.00 | 560.00 | 535.00 | 560.00 | 453.41 | 223,981 |
| 2024-05-15 | 536.00 | 560.46 | 536.00 | 555.00 | 449.36 | 142,923 |
| 2024-05-14 | 541.00 | 553.20 | 527.00 | 549.00 | 444.50 | 160,837 |
| 2024-05-13 | 545.00 | 557.00 | 539.48 | 543.00 | 439.64 | 109,033 |
| 2024-05-10 | 540.00 | 550.00 | 538.00 | 550.00 | 445.31 | 505,825 |
| 2024-05-09 | 540.00 | 544.00 | 538.09 | 544.00 | 440.45 | 73,864 |
| 2024-05-08 | 542.00 | 557.00 | 527.00 | 540.00 | 437.22 | 195,284 |
| 2024-05-07 | 527.00 | 556.00 | 527.00 | 540.00 | 437.22 | 343,651 |
| 2024-05-03 | 533.00 | 550.96 | 527.00 | 538.00 | 435.60 | 176,143 |
| 2024-05-02 | 538.00 | 559.00 | 531.80 | 536.00 | 433.98 | 172,949 |
| 2024-05-01 | 538.00 | 545.00 | 538.00 | 541.00 | 438.02 | 141,743 |
| 2024-04-30 | 520.00 | 556.00 | 520.00 | 541.00 | 438.02 | 197,769 |
| 2024-04-29 | 525.00 | 545.20 | 525.00 | 544.00 | 440.45 | 389,607 |
| 2024-04-26 | 530.00 | 536.00 | 519.02 | 526.00 | 425.88 | 198,474 |
| 2024-04-25 | 525.00 | 535.79 | 522.00 | 529.00 | 428.31 | 640,899 |
| 2024-04-24 | 523.00 | 532.00 | 523.00 | 532.00 | 430.74 | 204,928 |
| 2024-04-23 | 525.00 | 536.32 | 525.00 | 529.00 | 428.31 | 125,444 |
| 2024-04-22 | 537.00 | 550.00 | 531.00 | 532.00 | 430.74 | 194,834 |
| 2024-04-19 | 530.00 | 536.00 | 524.00 | 532.00 | 430.74 | 156,129 |
| 2024-04-18 | 543.00 | 545.00 | 529.00 | 530.00 | 429.12 | 270,126 |
| 2024-04-17 | 530.00 | 544.00 | 528.00 | 544.00 | 440.45 | 322,214 |
| 2024-04-16 | 534.00 | 538.00 | 525.00 | 533.00 | 431.55 | 284,115 |
| 2024-04-15 | 534.00 | 539.00 | 524.00 | 537.00 | 434.79 | 1,042,934 |
| 2024-04-12 | 550.00 | 550.00 | 525.64 | 534.00 | 432.36 | 283,330 |
| 2024-04-11 | 467.00 | 550.00 | 450.50 | 540.00 | 437.22 | 2,147,960 |
| 2024-04-10 | 452.50 | 467.00 | 443.87 | 457.50 | 370.42 | 531,542 |
| 2024-04-09 | 443.50 | 458.00 | 440.50 | 447.50 | 362.32 | 380,623 |
| 2024-04-08 | 445.50 | 451.00 | 440.00 | 448.00 | 362.73 | 138,296 |
| 2024-04-05 | 448.50 | 452.40 | 439.00 | 441.50 | 357.46 | 192,397 |
| 2024-04-04 | 454.00 | 456.50 | 448.00 | 453.50 | 367.18 | 184,089 |
| 2024-04-03 | 464.00 | 464.00 | 446.96 | 452.00 | 365.97 | 281,463 |
| 2024-04-02 | 456.50 | 462.00 | 432.00 | 448.00 | 362.73 | 383,459 |
| 2024-03-28 | 453.00 | 459.00 | 443.50 | 455.50 | 368.80 | 301,489 |
| 2024-03-27 | 450.50 | 457.50 | 446.00 | 452.50 | 366.37 | 232,542 |
| 2024-03-26 | 447.50 | 460.00 | 442.50 | 450.50 | 364.75 | 295,865 |
| 2024-03-25 | 460.00 | 460.00 | 438.50 | 445.50 | 360.70 | 203,694 |
| 2024-03-22 | 449.50 | 459.50 | 444.00 | 446.50 | 361.51 | 315,994 |
| 2024-03-21 | 438.00 | 450.00 | 433.00 | 450.00 | 364.35 | 607,606 |
| 2024-03-20 | 435.00 | 441.50 | 425.00 | 433.00 | 350.58 | 484,555 |
| 2024-03-19 | 432.50 | 437.00 | 425.00 | 434.50 | 351.80 | 399,485 |
| 2024-03-18 | 436.50 | 457.00 | 428.00 | 432.50 | 350.18 | 498,193 |
| 2024-03-15 | 434.50 | 459.50 | 433.50 | 435.50 | 352.61 | 164,614 |
| 2024-03-14 | 440.00 | 441.98 | 432.00 | 434.50 | 351.80 | 167,407 |
| 2024-03-13 | 448.00 | 458.12 | 437.00 | 440.00 | 356.25 | 349,351 |
| 2024-03-12 | 453.00 | 463.00 | 440.00 | 447.00 | 361.92 | 131,629 |
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.