Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 463.50 | 463.50 | 436.00 | 447.00 | 361.92 | 426,569 |
| 2024-03-08 | 446.00 | 457.50 | 441.00 | 446.50 | 361.51 | 346,421 |
| 2024-03-07 | 448.00 | 452.80 | 443.50 | 449.00 | 363.54 | 327,192 |
| 2024-03-06 | 445.00 | 454.00 | 444.25 | 450.50 | 364.75 | 205,111 |
| 2024-03-05 | 441.00 | 449.50 | 436.00 | 442.50 | 358.27 | 69,883 |
| 2024-03-04 | 450.00 | 450.00 | 436.50 | 441.50 | 357.46 | 276,926 |
| 2024-03-01 | 426.50 | 449.00 | 414.00 | 445.50 | 360.70 | 602,241 |
| 2024-02-29 | 429.00 | 429.00 | 414.50 | 421.00 | 340.87 | 221,810 |
| 2024-02-28 | 425.00 | 437.49 | 414.00 | 419.00 | 339.25 | 193,315 |
| 2024-02-27 | 437.00 | 437.00 | 424.63 | 427.00 | 345.72 | 95,511 |
| 2024-02-26 | 434.00 | 438.00 | 423.25 | 432.00 | 349.77 | 193,040 |
| 2024-02-23 | 426.00 | 438.00 | 419.50 | 437.00 | 353.82 | 496,410 |
| 2024-02-22 | 438.50 | 442.28 | 420.50 | 424.50 | 343.70 | 610,437 |
| 2024-02-21 | 435.00 | 440.00 | 431.00 | 436.00 | 353.01 | 160,885 |
| 2024-02-20 | 440.00 | 443.50 | 430.50 | 438.00 | 354.63 | 262,585 |
| 2024-02-19 | 432.50 | 442.50 | 432.50 | 440.00 | 356.25 | 81,497 |
| 2024-02-16 | 448.50 | 451.00 | 434.50 | 440.00 | 356.25 | 269,666 |
| 2024-02-15 | 443.00 | 447.50 | 432.39 | 440.00 | 356.25 | 329,415 |
| 2024-02-14 | 442.00 | 445.50 | 437.00 | 443.50 | 359.08 | 305,696 |
| 2024-02-13 | 446.50 | 458.50 | 429.00 | 440.50 | 356.65 | 224,248 |
| 2024-02-12 | 432.00 | 456.00 | 432.00 | 447.50 | 362.32 | 323,764 |
| 2024-02-09 | 438.00 | 443.50 | 435.00 | 439.50 | 355.84 | 63,990 |
| 2024-02-08 | 435.50 | 447.00 | 435.50 | 439.00 | 355.44 | 174,055 |
| 2024-02-07 | 440.00 | 460.00 | 432.50 | 443.00 | 358.68 | 196,290 |
| 2024-02-06 | 445.00 | 449.50 | 437.00 | 448.00 | 362.73 | 219,449 |
| 2024-02-05 | 451.50 | 461.58 | 442.50 | 443.50 | 359.08 | 87,136 |
| 2024-02-02 | 446.50 | 467.50 | 446.50 | 449.50 | 363.94 | 203,058 |
| 2024-02-01 | 450.00 | 460.00 | 438.50 | 448.00 | 362.73 | 159,802 |
| 2024-01-31 | 452.00 | 456.50 | 438.63 | 453.50 | 367.18 | 185,645 |
| 2024-01-30 | 454.50 | 458.00 | 450.00 | 452.00 | 365.97 | 135,826 |
| 2024-01-29 | 454.50 | 457.50 | 446.88 | 452.00 | 365.97 | 126,512 |
| 2024-01-26 | 460.00 | 460.00 | 442.50 | 456.50 | 369.61 | 265,073 |
| 2024-01-25 | 447.00 | 449.43 | 439.30 | 447.00 | 361.92 | 158,372 |
| 2024-01-24 | 444.00 | 449.50 | 437.50 | 447.50 | 362.32 | 180,457 |
| 2024-01-23 | 440.50 | 451.50 | 439.68 | 444.50 | 359.89 | 102,094 |
| 2024-01-22 | 427.00 | 451.00 | 427.00 | 439.00 | 355.44 | 82,909 |
| 2024-01-19 | 439.00 | 448.50 | 431.13 | 438.00 | 354.63 | 136,206 |
| 2024-01-18 | 442.50 | 458.50 | 432.50 | 439.00 | 355.44 | 117,575 |
| 2024-01-17 | 435.50 | 449.00 | 430.50 | 435.50 | 352.61 | 120,115 |
| 2024-01-16 | 442.00 | 451.50 | 435.50 | 441.50 | 357.46 | 207,481 |
| 2024-01-15 | 446.00 | 459.50 | 437.50 | 442.00 | 357.87 | 174,271 |
| 2024-01-12 | 445.00 | 452.50 | 440.50 | 446.00 | 361.11 | 305,422 |
| 2024-01-11 | 457.50 | 469.50 | 435.50 | 438.00 | 354.63 | 451,361 |
| 2024-01-10 | 450.00 | 453.50 | 443.13 | 453.50 | 367.18 | 260,893 |
| 2024-01-09 | 452.50 | 460.00 | 449.30 | 450.50 | 364.75 | 118,941 |
| 2024-01-08 | 450.00 | 457.75 | 446.00 | 455.00 | 368.39 | 156,632 |
| 2024-01-05 | 467.00 | 472.50 | 450.50 | 454.00 | 367.58 | 321,293 |
| 2024-01-04 | 473.00 | 473.00 | 455.00 | 467.50 | 378.51 | 173,871 |
| 2024-01-03 | 460.00 | 473.00 | 452.20 | 454.50 | 367.99 | 203,971 |
| 2024-01-02 | 470.00 | 472.50 | 444.50 | 462.50 | 374.47 | 212,458 |
| 2023-12-29 | 465.00 | 470.00 | 462.00 | 466.00 | 377.30 | 41,188 |
| 2023-12-28 | 461.00 | 469.50 | 456.50 | 461.50 | 373.66 | 113,747 |
| 2023-12-27 | 459.50 | 464.50 | 438.50 | 459.50 | 372.04 | 105,654 |
| 2023-12-22 | 452.50 | 461.11 | 449.50 | 458.00 | 370.82 | 101,699 |
| 2023-12-21 | 455.00 | 462.00 | 440.50 | 458.50 | 371.23 | 335,772 |
| 2023-12-20 | 453.00 | 460.00 | 444.00 | 455.00 | 368.39 | 452,751 |
| 2023-12-19 | 429.00 | 457.00 | 429.00 | 451.00 | 365.16 | 279,869 |
| 2023-12-18 | 425.00 | 450.00 | 422.50 | 448.50 | 363.13 | 476,343 |
| 2023-12-15 | 421.00 | 446.50 | 421.00 | 445.00 | 360.30 | 243,631 |
| 2023-12-14 | 425.50 | 446.50 | 425.50 | 443.00 | 358.68 | 676,773 |
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.