Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 455.50 | 455.50 | 444.50 | 445.00 | 327.29 | 91,128 |
| 2023-03-27 | 460.00 | 460.00 | 439.72 | 452.00 | 332.44 | 131,156 |
| 2023-03-24 | 473.00 | 473.00 | 442.50 | 447.00 | 328.76 | 141,976 |
| 2023-03-23 | 460.00 | 466.00 | 451.50 | 464.50 | 341.64 | 162,635 |
| 2023-03-22 | 468.00 | 472.50 | 457.50 | 459.50 | 337.96 | 177,040 |
| 2023-03-21 | 473.00 | 473.00 | 459.50 | 469.50 | 345.31 | 221,692 |
| 2023-03-20 | 464.50 | 498.50 | 441.00 | 455.50 | 335.02 | 488,961 |
| 2023-03-17 | 470.50 | 475.78 | 460.85 | 462.50 | 340.16 | 167,433 |
| 2023-03-16 | 470.50 | 488.00 | 462.50 | 481.00 | 353.77 | 115,784 |
| 2023-03-15 | 476.50 | 499.50 | 461.13 | 463.50 | 340.90 | 121,485 |
| 2023-03-14 | 477.50 | 495.50 | 462.45 | 479.00 | 352.30 | 119,131 |
| 2023-03-13 | 490.00 | 499.50 | 466.34 | 473.00 | 347.89 | 185,981 |
| 2023-03-10 | 494.00 | 494.50 | 477.78 | 490.00 | 360.39 | 174,865 |
| 2023-03-09 | 509.00 | 510.00 | 498.00 | 499.50 | 367.38 | 68,292 |
| 2023-03-08 | 510.00 | 512.00 | 500.00 | 510.00 | 375.10 | 72,642 |
| 2023-03-07 | 502.00 | 516.00 | 500.48 | 512.00 | 376.57 | 155,834 |
| 2023-03-06 | 511.00 | 530.00 | 505.00 | 511.00 | 375.84 | 145,035 |
| 2023-03-03 | 519.00 | 529.00 | 513.00 | 516.00 | 379.51 | 35,578 |
| 2023-03-02 | 529.00 | 534.00 | 513.00 | 519.00 | 381.72 | 110,779 |
| 2023-03-01 | 524.00 | 534.00 | 513.40 | 524.00 | 385.40 | 173,772 |
| 2023-02-28 | 521.00 | 534.00 | 519.00 | 530.00 | 389.81 | 283,815 |
| 2023-02-27 | 526.00 | 530.00 | 509.00 | 523.00 | 384.66 | 83,104 |
| 2023-02-24 | 520.00 | 522.30 | 515.00 | 519.00 | 381.72 | 102,085 |
| 2023-02-23 | 522.00 | 522.00 | 513.00 | 517.00 | 380.25 | 56,296 |
| 2023-02-22 | 540.00 | 540.00 | 515.00 | 516.00 | 379.51 | 110,737 |
| 2023-02-21 | 536.00 | 548.00 | 525.00 | 526.00 | 386.87 | 138,057 |
| 2023-02-20 | 541.00 | 545.00 | 531.00 | 531.00 | 390.55 | 81,439 |
| 2023-02-17 | 540.00 | 544.00 | 535.00 | 537.00 | 394.96 | 65,957 |
| 2023-02-16 | 544.00 | 544.00 | 531.00 | 537.00 | 394.96 | 153,493 |
| 2023-02-15 | 539.00 | 543.00 | 536.00 | 540.00 | 397.16 | 104,800 |
| 2023-02-14 | 539.00 | 548.00 | 535.00 | 538.00 | 395.69 | 174,952 |
| 2023-02-13 | 535.00 | 541.00 | 527.00 | 538.00 | 395.69 | 253,381 |
| 2023-02-10 | 543.00 | 549.00 | 528.00 | 531.00 | 390.55 | 48,666 |
| 2023-02-09 | 549.00 | 550.00 | 542.00 | 542.00 | 398.64 | 161,896 |
| 2023-02-08 | 543.00 | 550.00 | 540.86 | 545.00 | 400.84 | 173,700 |
| 2023-02-07 | 553.00 | 555.00 | 536.60 | 540.00 | 397.16 | 91,210 |
| 2023-02-06 | 551.00 | 559.01 | 539.00 | 555.00 | 408.20 | 109,995 |
| 2023-02-03 | 551.00 | 559.48 | 535.24 | 553.00 | 406.73 | 301,718 |
| 2023-02-02 | 517.00 | 556.43 | 517.00 | 552.00 | 405.99 | 260,332 |
| 2023-02-01 | 516.00 | 538.00 | 507.54 | 525.00 | 386.13 | 88,519 |
| 2023-01-31 | 520.00 | 535.00 | 501.00 | 518.00 | 380.98 | 112,448 |
| 2023-01-30 | 540.00 | 540.00 | 511.73 | 523.00 | 384.66 | 123,520 |
| 2023-01-27 | 514.00 | 530.00 | 512.00 | 527.00 | 387.60 | 138,747 |
| 2023-01-26 | 530.00 | 530.00 | 510.00 | 517.00 | 380.25 | 86,539 |
| 2023-01-25 | 522.00 | 526.50 | 508.00 | 511.00 | 375.84 | 87,766 |
| 2023-01-24 | 527.00 | 529.00 | 515.00 | 524.00 | 385.40 | 105,254 |
| 2023-01-23 | 519.00 | 523.60 | 498.50 | 517.00 | 380.25 | 102,790 |
| 2023-01-20 | 510.00 | 529.00 | 500.00 | 515.00 | 378.78 | 173,238 |
| 2023-01-19 | 515.00 | 515.00 | 496.00 | 501.00 | 368.48 | 320,216 |
| 2023-01-18 | 516.00 | 523.08 | 503.00 | 510.00 | 375.10 | 156,549 |
| 2023-01-17 | 523.00 | 542.00 | 517.00 | 520.00 | 382.45 | 356,965 |
| 2023-01-16 | 520.00 | 531.40 | 514.00 | 531.00 | 390.55 | 91,331 |
| 2023-01-13 | 514.00 | 525.00 | 512.00 | 518.00 | 380.98 | 141,880 |
| 2023-01-12 | 496.50 | 514.55 | 485.73 | 511.00 | 375.84 | 284,667 |
| 2023-01-11 | 484.50 | 500.00 | 483.00 | 500.00 | 367.75 | 191,049 |
| 2023-01-10 | 475.00 | 490.50 | 470.50 | 484.50 | 356.34 | 304,747 |
| 2023-01-09 | 469.00 | 479.00 | 466.10 | 473.00 | 347.89 | 162,483 |
| 2023-01-06 | 475.50 | 498.50 | 454.00 | 469.00 | 344.94 | 186,568 |
| 2023-01-05 | 470.00 | 490.00 | 470.00 | 473.00 | 347.89 | 108,465 |
| 2023-01-04 | 470.00 | 493.03 | 470.00 | 474.00 | 348.62 | 108,872 |
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.