Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 477.00 | 498.50 | 477.00 | 481.50 | 354.14 | 115,361 |
| 2022-12-30 | 460.50 | 486.50 | 460.50 | 477.00 | 350.83 | 56,134 |
| 2022-12-29 | 468.00 | 476.50 | 464.96 | 476.00 | 350.09 | 70,856 |
| 2022-12-28 | 468.50 | 480.03 | 461.00 | 473.00 | 347.89 | 72,483 |
| 2022-12-23 | 468.00 | 469.50 | 444.00 | 469.50 | 345.31 | 31,561 |
| 2022-12-22 | 486.00 | 487.41 | 460.00 | 464.00 | 341.27 | 125,677 |
| 2022-12-21 | 472.00 | 495.64 | 468.50 | 486.50 | 347.52 | 135,520 |
| 2022-12-20 | 479.50 | 500.00 | 461.00 | 476.00 | 340.02 | 149,921 |
| 2022-12-19 | 494.00 | 514.00 | 479.50 | 482.50 | 344.66 | 103,593 |
| 2022-12-16 | 490.00 | 500.01 | 479.00 | 496.00 | 354.31 | 304,261 |
| 2022-12-15 | 508.00 | 509.80 | 490.50 | 491.50 | 351.09 | 139,118 |
| 2022-12-14 | 491.00 | 511.68 | 491.00 | 508.00 | 362.88 | 141,240 |
| 2022-12-13 | 484.50 | 511.00 | 462.00 | 503.00 | 359.31 | 185,813 |
| 2022-12-12 | 490.00 | 494.50 | 466.50 | 478.00 | 341.45 | 151,481 |
| 2022-12-09 | 471.50 | 488.00 | 471.50 | 480.50 | 343.23 | 55,368 |
| 2022-12-08 | 479.00 | 488.00 | 473.50 | 477.00 | 340.73 | 146,454 |
| 2022-12-07 | 504.00 | 509.00 | 477.00 | 479.00 | 342.16 | 140,146 |
| 2022-12-06 | 502.00 | 509.04 | 492.50 | 493.00 | 352.16 | 205,810 |
| 2022-12-05 | 505.00 | 509.00 | 500.25 | 502.00 | 358.59 | 134,010 |
| 2022-12-02 | 494.50 | 515.00 | 481.50 | 505.00 | 360.73 | 170,863 |
| 2022-12-01 | 485.00 | 504.00 | 485.00 | 495.00 | 353.59 | 155,312 |
| 2022-11-30 | 495.00 | 501.00 | 481.50 | 487.00 | 347.88 | 138,299 |
| 2022-11-29 | 488.50 | 496.00 | 485.00 | 492.00 | 351.45 | 221,597 |
| 2022-11-28 | 480.00 | 494.00 | 468.54 | 490.00 | 350.02 | 197,417 |
| 2022-11-25 | 498.50 | 500.00 | 490.00 | 493.50 | 352.52 | 175,427 |
| 2022-11-24 | 474.50 | 497.50 | 474.50 | 491.00 | 350.73 | 222,782 |
| 2022-11-23 | 468.00 | 491.57 | 468.00 | 491.00 | 350.73 | 153,724 |
| 2022-11-22 | 472.00 | 482.50 | 465.30 | 474.00 | 338.59 | 163,775 |
| 2022-11-21 | 470.00 | 481.50 | 462.50 | 468.00 | 334.30 | 357,465 |
| 2022-11-18 | 464.50 | 479.00 | 460.00 | 472.50 | 337.52 | 220,719 |
| 2022-11-17 | 471.50 | 479.50 | 454.50 | 460.00 | 328.59 | 63,593 |
| 2022-11-16 | 480.50 | 493.50 | 462.00 | 471.50 | 336.80 | 87,246 |
| 2022-11-15 | 492.50 | 500.00 | 480.50 | 485.50 | 346.80 | 172,107 |
| 2022-11-14 | 499.50 | 505.00 | 487.50 | 495.00 | 353.59 | 217,132 |
| 2022-11-11 | 486.00 | 502.00 | 477.00 | 499.00 | 356.45 | 444,978 |
| 2022-11-10 | 444.50 | 480.52 | 430.50 | 477.00 | 340.73 | 236,251 |
| 2022-11-09 | 458.50 | 458.50 | 447.50 | 449.50 | 321.09 | 96,493 |
| 2022-11-08 | 438.00 | 451.50 | 421.50 | 445.50 | 318.23 | 235,851 |
| 2022-11-07 | 425.00 | 436.50 | 420.00 | 432.50 | 308.95 | 484,835 |
| 2022-11-04 | 420.00 | 433.99 | 412.50 | 418.50 | 298.95 | 173,320 |
| 2022-11-03 | 418.00 | 438.50 | 412.50 | 420.00 | 300.02 | 162,426 |
| 2022-11-02 | 440.00 | 440.00 | 413.50 | 413.50 | 295.37 | 906,104 |
| 2022-11-01 | 420.00 | 434.00 | 419.00 | 432.00 | 308.59 | 298,528 |
| 2022-10-31 | 437.00 | 449.50 | 420.50 | 420.50 | 300.37 | 250,126 |
| 2022-10-28 | 440.00 | 443.66 | 420.50 | 438.50 | 313.23 | 171,038 |
| 2022-10-27 | 439.50 | 451.83 | 420.50 | 440.00 | 314.30 | 149,141 |
| 2022-10-26 | 427.00 | 440.00 | 425.30 | 440.00 | 314.30 | 225,509 |
| 2022-10-25 | 418.00 | 429.50 | 403.00 | 427.00 | 305.02 | 304,514 |
| 2022-10-24 | 417.00 | 426.68 | 403.50 | 415.00 | 296.44 | 167,018 |
| 2022-10-21 | 419.00 | 425.00 | 410.50 | 420.00 | 300.02 | 28,594 |
| 2022-10-20 | 424.00 | 428.00 | 415.50 | 420.00 | 300.02 | 97,024 |
| 2022-10-19 | 410.00 | 429.03 | 410.00 | 413.50 | 295.37 | 196,858 |
| 2022-10-18 | 415.00 | 429.00 | 412.00 | 426.50 | 304.66 | 213,762 |
| 2022-10-17 | 403.00 | 416.50 | 398.50 | 412.00 | 294.30 | 183,388 |
| 2022-10-14 | 396.50 | 410.00 | 394.00 | 401.50 | 286.80 | 165,374 |
| 2022-10-13 | 410.00 | 410.00 | 380.50 | 395.00 | 282.16 | 159,599 |
| 2022-10-12 | 401.50 | 415.00 | 394.65 | 404.00 | 288.59 | 209,915 |
| 2022-10-11 | 419.00 | 420.00 | 401.00 | 403.50 | 288.23 | 89,629 |
| 2022-10-10 | 415.00 | 421.50 | 406.50 | 413.00 | 295.02 | 53,699 |
| 2022-10-07 | 419.50 | 429.75 | 408.50 | 420.50 | 300.37 | 182,861 |
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.