Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 495.50 | 520.00 | 492.81 | 505.00 | 371.42 | 147,662 |
| 2023-06-26 | 490.50 | 506.25 | 482.32 | 495.50 | 364.44 | 239,971 |
| 2023-06-23 | 500.00 | 507.00 | 489.50 | 494.50 | 363.70 | 143,860 |
| 2023-06-22 | 520.00 | 522.00 | 506.00 | 510.00 | 375.10 | 88,176 |
| 2023-06-21 | 550.00 | 550.00 | 520.00 | 521.00 | 383.19 | 145,602 |
| 2023-06-20 | 536.00 | 550.00 | 525.00 | 531.00 | 390.55 | 110,342 |
| 2023-06-19 | 543.00 | 550.00 | 536.00 | 536.00 | 394.22 | 158,329 |
| 2023-06-16 | 543.00 | 550.00 | 540.00 | 545.00 | 400.84 | 217,760 |
| 2023-06-15 | 540.00 | 549.00 | 538.00 | 548.00 | 403.05 | 123,614 |
| 2023-06-14 | 559.00 | 559.00 | 540.00 | 549.00 | 403.78 | 102,678 |
| 2023-06-13 | 548.00 | 554.00 | 541.00 | 548.00 | 403.05 | 128,182 |
| 2023-06-12 | 544.00 | 548.00 | 525.00 | 545.00 | 400.84 | 162,469 |
| 2023-06-09 | 535.00 | 543.00 | 528.26 | 542.00 | 398.64 | 121,141 |
| 2023-06-08 | 519.00 | 543.00 | 514.00 | 539.00 | 396.43 | 186,400 |
| 2023-06-07 | 515.00 | 530.00 | 510.94 | 527.00 | 387.60 | 186,492 |
| 2023-06-06 | 515.00 | 524.00 | 495.50 | 524.00 | 385.40 | 99,504 |
| 2023-06-05 | 510.00 | 520.00 | 506.29 | 519.00 | 381.72 | 80,541 |
| 2023-06-02 | 490.00 | 518.00 | 490.00 | 515.00 | 378.78 | 120,624 |
| 2023-06-01 | 508.00 | 523.00 | 498.50 | 502.00 | 369.22 | 230,069 |
| 2023-05-31 | 517.00 | 517.00 | 499.50 | 509.00 | 374.36 | 773,044 |
| 2023-05-30 | 519.00 | 524.00 | 511.44 | 514.00 | 378.04 | 441,207 |
| 2023-05-26 | 510.00 | 519.00 | 496.79 | 519.00 | 381.72 | 278,914 |
| 2023-05-25 | 510.00 | 515.00 | 493.75 | 508.00 | 373.63 | 103,837 |
| 2023-05-24 | 508.00 | 508.00 | 494.00 | 499.00 | 367.01 | 166,293 |
| 2023-05-23 | 504.00 | 513.00 | 502.68 | 512.00 | 376.57 | 135,632 |
| 2023-05-22 | 490.00 | 506.00 | 482.78 | 506.00 | 372.16 | 138,272 |
| 2023-05-19 | 500.00 | 500.00 | 488.00 | 490.00 | 360.39 | 182,595 |
| 2023-05-18 | 494.50 | 497.50 | 487.50 | 488.00 | 358.92 | 57,239 |
| 2023-05-17 | 488.50 | 499.50 | 482.00 | 486.00 | 357.45 | 51,560 |
| 2023-05-16 | 485.00 | 493.00 | 484.50 | 486.50 | 357.82 | 105,875 |
| 2023-05-15 | 476.00 | 492.50 | 461.50 | 485.00 | 356.71 | 430,369 |
| 2023-05-12 | 471.00 | 474.50 | 466.42 | 471.00 | 346.42 | 464,203 |
| 2023-05-11 | 473.00 | 473.50 | 462.50 | 470.50 | 346.05 | 106,231 |
| 2023-05-10 | 470.00 | 476.00 | 465.95 | 470.00 | 345.68 | 55,518 |
| 2023-05-09 | 477.00 | 489.50 | 465.50 | 474.00 | 348.62 | 315,118 |
| 2023-05-05 | 471.50 | 489.50 | 467.78 | 478.50 | 351.93 | 144,375 |
| 2023-05-04 | 478.50 | 480.00 | 466.00 | 471.50 | 346.78 | 92,394 |
| 2023-05-03 | 480.00 | 481.50 | 475.00 | 476.50 | 350.46 | 131,604 |
| 2023-05-02 | 488.00 | 490.50 | 480.00 | 480.50 | 353.40 | 230,076 |
| 2023-04-28 | 487.50 | 499.50 | 478.50 | 489.00 | 359.65 | 301,894 |
| 2023-04-27 | 485.50 | 494.50 | 482.11 | 485.00 | 356.71 | 210,148 |
| 2023-04-26 | 492.00 | 509.00 | 486.75 | 491.00 | 361.13 | 144,836 |
| 2023-04-25 | 494.00 | 502.00 | 490.00 | 491.50 | 361.49 | 125,350 |
| 2023-04-24 | 500.00 | 505.00 | 493.50 | 497.00 | 365.54 | 255,047 |
| 2023-04-21 | 487.00 | 501.00 | 487.00 | 501.00 | 368.48 | 104,761 |
| 2023-04-20 | 508.00 | 509.00 | 487.00 | 490.50 | 360.76 | 181,499 |
| 2023-04-19 | 490.00 | 507.00 | 490.00 | 506.00 | 372.16 | 321,227 |
| 2023-04-18 | 494.50 | 505.00 | 490.50 | 501.00 | 368.48 | 120,537 |
| 2023-04-17 | 492.00 | 514.00 | 492.00 | 497.00 | 365.54 | 188,147 |
| 2023-04-14 | 490.50 | 506.00 | 479.95 | 496.50 | 365.17 | 212,625 |
| 2023-04-13 | 464.50 | 492.00 | 462.00 | 489.50 | 360.02 | 345,972 |
| 2023-04-12 | 451.00 | 463.00 | 445.78 | 461.00 | 339.06 | 463,317 |
| 2023-04-11 | 448.50 | 454.00 | 429.50 | 452.50 | 332.81 | 366,456 |
| 2023-04-06 | 448.50 | 448.50 | 430.00 | 445.50 | 327.66 | 238,852 |
| 2023-04-05 | 447.00 | 453.00 | 436.50 | 438.00 | 322.14 | 314,514 |
| 2023-04-04 | 438.00 | 459.50 | 437.00 | 450.50 | 331.34 | 269,020 |
| 2023-04-03 | 453.50 | 455.50 | 448.95 | 451.50 | 332.07 | 175,074 |
| 2023-03-31 | 451.00 | 459.50 | 450.28 | 452.50 | 332.81 | 113,458 |
| 2023-03-30 | 453.50 | 459.50 | 445.50 | 455.50 | 335.02 | 401,079 |
| 2023-03-29 | 441.50 | 456.00 | 437.00 | 453.50 | 333.54 | 163,254 |
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.