Polar Capital Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	489.00	498.50	484.00	487.50	382.06	103,018
2023-09-19	489.50	496.50	473.59	484.50	379.71	50,272
2023-09-18	487.00	503.00	484.90	487.00	381.67	166,108
2023-09-15	490.00	497.10	486.25	493.50	386.77	111,283
2023-09-14	485.00	492.00	481.25	488.50	382.85	38,998
2023-09-13	481.50	491.50	478.00	487.50	382.06	32,416
2023-09-12	480.50	499.50	472.00	483.00	378.54	20,227
2023-09-11	483.50	487.50	470.00	481.50	377.36	64,609
2023-09-08	480.50	480.50	470.00	477.00	373.83	38,195
2023-09-07	479.00	494.00	470.00	477.00	373.83	130,898
2023-09-06	474.00	482.00	470.00	477.00	373.83	74,363
2023-09-05	474.00	498.00	473.00	479.00	375.40	63,850
2023-09-04	470.00	492.00	470.00	475.50	372.66	86,702
2023-09-01	488.00	492.00	475.50	479.00	375.40	31,180
2023-08-31	479.00	496.00	460.50	487.50	382.06	185,680
2023-08-30	463.00	484.01	460.20	483.00	378.54	156,902
2023-08-29	456.50	469.50	450.13	468.00	366.78	72,843
2023-08-25	458.50	466.00	455.00	455.50	356.98	68,920
2023-08-24	459.00	466.00	457.50	459.00	359.73	22,737
2023-08-23	453.50	460.50	453.50	458.50	359.34	55,806
2023-08-22	447.00	466.00	447.00	455.50	356.98	97,047
2023-08-21	453.00	460.03	447.00	448.00	351.11	63,782
2023-08-18	456.00	457.50	447.00	454.00	355.81	91,676
2023-08-17	480.00	480.00	456.50	460.00	360.51	56,691
2023-08-16	461.00	469.50	461.00	465.00	364.43	64,820
2023-08-15	468.00	486.50	455.40	462.00	362.08	122,452
2023-08-14	472.50	483.00	463.50	467.00	366.00	98,664
2023-08-11	476.00	498.50	467.50	471.50	369.52	207,939
2023-08-10	481.50	499.50	474.00	478.00	374.62	69,467
2023-08-09	472.00	485.00	471.13	481.00	376.97	67,084
2023-08-08	482.50	483.00	472.10	475.50	372.66	70,377
2023-08-07	475.00	499.00	468.88	477.00	373.83	114,842
2023-08-04	474.00	486.50	471.38	481.50	377.36	94,656
2023-08-03	476.50	497.50	467.10	474.50	371.87	70,985
2023-08-02	482.50	499.00	471.50	474.00	371.48	67,092
2023-08-01	488.50	497.00	469.90	482.50	378.14	126,735
2023-07-31	480.50	491.00	480.50	485.00	380.10	137,850
2023-07-28	490.00	496.00	479.00	484.00	379.32	96,871
2023-07-27	487.50	493.50	485.00	486.50	381.28	122,876
2023-07-26	482.00	491.00	466.50	485.00	380.10	150,417
2023-07-25	474.50	492.00	474.50	485.00	380.10	90,904
2023-07-24	481.00	487.00	479.00	486.00	380.89	119,384
2023-07-21	495.50	498.50	480.50	481.00	376.97	41,349
2023-07-20	485.50	499.00	484.00	487.00	381.67	125,460
2023-07-19	470.50	484.00	456.50	483.50	378.93	172,535
2023-07-18	465.00	474.50	464.88	469.00	367.56	247,408
2023-07-17	486.00	486.00	458.00	464.00	363.65	130,355
2023-07-14	474.00	477.00	466.00	467.00	366.00	100,538
2023-07-13	455.00	484.50	455.00	474.00	371.48	208,487
2023-07-12	456.00	474.50	451.00	472.00	369.92	537,710
2023-07-11	475.50	476.50	449.50	452.00	354.24	371,887
2023-07-10	473.00	489.50	460.50	470.00	368.35	107,409
2023-07-07	467.50	489.46	458.50	470.00	368.35	165,063
2023-07-06	493.50	494.50	467.00	467.00	366.00	246,671
2023-07-05	500.00	528.00	500.00	520.00	382.45	228,374
2023-07-04	516.00	525.00	513.00	521.00	383.19	142,063
2023-07-03	518.00	528.00	511.00	517.00	380.25	161,260
2023-06-30	514.00	530.00	500.00	516.00	379.51	136,242
2023-06-29	518.00	526.00	513.98	520.00	382.45	154,422
2023-06-28	507.00	526.00	504.00	521.00	383.19	189,943

← NewerPage 14 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.