Polar Capital Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	428.00	441.99	428.00	437.00	342.49	116,229
2023-12-12	428.00	446.50	428.00	436.50	342.09	77,233
2023-12-11	446.00	447.00	441.00	442.00	346.40	124,231
2023-12-08	428.00	447.00	428.00	444.00	347.97	155,698
2023-12-07	455.00	455.00	440.00	445.00	348.75	155,029
2023-12-06	433.50	455.00	433.50	445.50	349.15	98,901
2023-12-05	423.00	452.00	423.00	446.50	349.93	77,714
2023-12-04	430.00	454.50	430.00	442.00	346.40	128,257
2023-12-01	443.50	449.50	436.50	444.50	348.36	98,812
2023-11-30	456.00	476.50	444.50	444.50	348.36	351,472
2023-11-29	460.00	465.65	445.00	457.00	358.16	268,213
2023-11-28	449.50	474.50	449.50	459.00	359.73	50,661
2023-11-27	457.00	466.85	454.50	456.50	357.77	82,956
2023-11-24	461.00	465.50	454.00	458.00	358.94	72,128
2023-11-23	458.00	461.60	451.03	457.50	358.55	75,772
2023-11-22	445.00	459.00	445.00	456.00	357.38	105,721
2023-11-21	456.00	468.50	445.50	451.00	353.46	181,919
2023-11-20	451.00	466.22	444.75	455.00	356.59	236,402
2023-11-17	442.00	454.50	439.50	451.50	353.85	98,755
2023-11-16	447.50	454.06	439.50	440.50	345.23	96,999
2023-11-15	455.00	464.50	444.50	447.50	350.71	124,673
2023-11-14	424.00	447.50	423.50	447.00	350.32	92,620
2023-11-13	429.50	433.00	415.00	430.00	337.00	88,429
2023-11-10	435.00	440.50	418.00	433.50	339.74	106,163
2023-11-09	413.00	445.00	413.00	444.00	347.97	153,354
2023-11-08	421.00	431.50	416.50	427.50	335.04	649,846
2023-11-07	409.00	431.50	409.00	422.00	330.73	116,919
2023-11-06	427.50	438.50	409.50	429.00	336.22	146,367
2023-11-03	423.50	436.00	417.79	429.00	336.22	86,893
2023-11-02	410.50	434.00	403.50	424.00	332.30	335,986
2023-11-01	410.00	420.00	409.00	411.00	322.11	171,340
2023-10-31	415.50	430.00	403.50	417.00	326.81	132,471
2023-10-30	407.50	423.50	404.38	417.50	327.20	154,309
2023-10-27	402.50	411.50	399.38	407.50	319.37	74,921
2023-10-26	392.00	405.00	391.50	400.50	313.88	122,122
2023-10-25	397.50	402.00	390.00	398.50	312.31	115,706
2023-10-24	401.50	410.50	394.00	402.50	315.45	70,507
2023-10-23	394.00	410.50	386.00	405.50	317.80	110,373
2023-10-20	391.50	402.50	385.00	397.00	311.14	96,330
2023-10-19	400.50	405.00	395.00	396.50	310.74	122,130
2023-10-18	407.50	429.00	397.00	400.50	313.88	138,067
2023-10-17	416.50	429.00	407.75	409.50	320.93	96,704
2023-10-16	419.00	424.50	397.50	410.00	321.32	270,344
2023-10-13	416.50	434.50	413.00	416.00	326.03	164,962
2023-10-12	430.00	444.50	418.00	425.00	333.08	273,192
2023-10-11	428.00	444.50	425.50	437.50	342.88	151,071
2023-10-10	434.50	437.00	425.00	428.00	335.43	77,961
2023-10-09	444.00	446.09	412.00	425.50	333.47	147,213
2023-10-06	430.50	445.00	420.50	439.50	344.44	156,117
2023-10-05	447.00	447.00	420.50	430.50	337.39	242,670
2023-10-04	440.00	440.00	426.00	432.50	338.96	226,594
2023-10-03	452.00	471.00	432.00	435.50	341.31	188,071
2023-10-02	473.00	489.50	447.00	448.00	351.11	131,051
2023-09-29	476.50	476.59	465.00	465.00	364.43	120,920
2023-09-28	491.00	491.00	462.50	468.50	367.17	167,484
2023-09-27	478.50	489.00	469.00	470.00	368.35	62,742
2023-09-26	499.00	499.00	477.50	478.50	375.01	58,454
2023-09-25	489.50	495.74	470.50	483.50	378.93	151,702
2023-09-22	481.00	498.55	481.00	491.00	384.81	77,080
2023-09-21	498.50	498.50	484.25	491.50	385.20	129,800

← NewerPage 13 of 22 · 1,266 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.