Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 420.00 | 431.73 | 408.50 | 428.00 | 305.73 | 249,986 |
| 2022-10-05 | 419.50 | 422.00 | 409.00 | 412.00 | 294.30 | 145,387 |
| 2022-10-04 | 419.50 | 435.50 | 406.00 | 418.50 | 298.95 | 229,649 |
| 2022-10-03 | 416.50 | 420.00 | 409.50 | 418.00 | 298.59 | 74,585 |
| 2022-09-30 | 418.50 | 420.00 | 400.50 | 415.00 | 296.44 | 100,117 |
| 2022-09-29 | 411.50 | 418.00 | 403.35 | 408.50 | 291.80 | 160,996 |
| 2022-09-28 | 420.50 | 430.00 | 406.78 | 424.50 | 303.23 | 214,656 |
| 2022-09-27 | 417.00 | 435.00 | 411.81 | 423.00 | 302.16 | 222,968 |
| 2022-09-26 | 433.00 | 435.50 | 407.50 | 421.50 | 301.09 | 129,644 |
| 2022-09-23 | 429.00 | 445.00 | 413.50 | 421.00 | 300.73 | 148,240 |
| 2022-09-22 | 445.00 | 454.50 | 429.00 | 434.00 | 310.02 | 44,182 |
| 2022-09-21 | 444.50 | 454.00 | 437.50 | 445.00 | 317.87 | 178,373 |
| 2022-09-20 | 443.00 | 454.50 | 431.63 | 443.00 | 316.45 | 79,618 |
| 2022-09-16 | 440.00 | 454.50 | 439.00 | 445.00 | 317.87 | 73,067 |
| 2022-09-15 | 445.00 | 448.50 | 440.00 | 443.00 | 316.45 | 75,396 |
| 2022-09-14 | 442.00 | 459.50 | 440.15 | 443.50 | 316.80 | 113,227 |
| 2022-09-13 | 454.50 | 455.00 | 442.50 | 450.00 | 321.45 | 162,651 |
| 2022-09-12 | 450.00 | 456.71 | 443.73 | 454.50 | 324.66 | 247,303 |
| 2022-09-09 | 443.00 | 447.00 | 439.00 | 446.00 | 318.59 | 180,472 |
| 2022-09-08 | 450.00 | 450.00 | 421.50 | 440.00 | 314.30 | 167,378 |
| 2022-09-07 | 430.00 | 449.50 | 430.00 | 442.00 | 315.73 | 115,652 |
| 2022-09-06 | 437.00 | 449.50 | 434.80 | 439.50 | 313.95 | 75,138 |
| 2022-09-05 | 450.00 | 468.50 | 436.50 | 440.00 | 314.30 | 99,720 |
| 2022-09-02 | 460.00 | 460.00 | 440.00 | 450.00 | 321.45 | 97,328 |
| 2022-09-01 | 455.00 | 466.30 | 443.00 | 447.50 | 319.66 | 100,265 |
| 2022-08-31 | 459.00 | 464.50 | 454.50 | 457.00 | 326.45 | 93,741 |
| 2022-08-30 | 465.00 | 473.50 | 451.50 | 460.00 | 328.59 | 88,257 |
| 2022-08-26 | 478.00 | 481.50 | 461.19 | 466.50 | 333.23 | 97,959 |
| 2022-08-25 | 479.50 | 489.00 | 466.50 | 469.50 | 335.38 | 158,084 |
| 2022-08-24 | 489.50 | 494.50 | 476.00 | 481.50 | 343.95 | 104,834 |
| 2022-08-23 | 503.00 | 518.00 | 482.50 | 488.00 | 348.59 | 83,045 |
| 2022-08-22 | 516.00 | 539.00 | 496.00 | 499.00 | 356.45 | 109,957 |
| 2022-08-19 | 524.00 | 545.00 | 511.00 | 522.00 | 372.88 | 199,808 |
| 2022-08-18 | 532.00 | 544.00 | 525.00 | 533.00 | 380.74 | 166,166 |
| 2022-08-17 | 532.00 | 543.00 | 526.00 | 532.00 | 380.02 | 188,950 |
| 2022-08-16 | 527.00 | 542.00 | 525.00 | 541.00 | 386.45 | 176,057 |
| 2022-08-15 | 540.00 | 540.00 | 515.00 | 530.00 | 378.59 | 315,100 |
| 2022-08-12 | 518.00 | 535.00 | 518.00 | 530.00 | 378.59 | 191,477 |
| 2022-08-11 | 500.00 | 531.44 | 500.00 | 522.00 | 372.88 | 201,687 |
| 2022-08-10 | 495.50 | 511.00 | 480.00 | 507.00 | 362.16 | 186,792 |
| 2022-08-09 | 484.00 | 500.00 | 483.00 | 490.50 | 350.38 | 81,657 |
| 2022-08-08 | 500.00 | 500.00 | 490.50 | 498.50 | 356.09 | 74,952 |
| 2022-08-05 | 515.00 | 519.00 | 491.00 | 493.50 | 352.52 | 130,948 |
| 2022-08-04 | 498.00 | 512.52 | 496.99 | 508.00 | 362.88 | 107,969 |
| 2022-08-03 | 494.00 | 502.93 | 486.00 | 494.50 | 353.23 | 150,890 |
| 2022-08-02 | 490.00 | 496.90 | 478.76 | 488.50 | 348.95 | 138,910 |
| 2022-08-01 | 495.00 | 499.50 | 471.50 | 491.00 | 350.73 | 105,653 |
| 2022-07-29 | 470.00 | 492.00 | 461.45 | 487.50 | 348.23 | 246,627 |
| 2022-07-28 | 457.00 | 470.00 | 457.00 | 470.00 | 335.73 | 146,768 |
| 2022-07-27 | 455.00 | 464.50 | 455.00 | 456.00 | 325.73 | 86,128 |
| 2022-07-26 | 476.00 | 478.60 | 458.50 | 462.00 | 330.02 | 81,195 |
| 2022-07-25 | 476.00 | 482.00 | 473.50 | 475.00 | 339.30 | 68,205 |
| 2022-07-22 | 461.50 | 482.85 | 461.50 | 474.50 | 338.95 | 134,757 |
| 2022-07-21 | 485.50 | 485.50 | 465.50 | 480.00 | 342.88 | 160,771 |
| 2022-07-20 | 477.50 | 482.70 | 464.50 | 468.50 | 334.66 | 129,737 |
| 2022-07-19 | 456.00 | 472.00 | 456.00 | 470.50 | 336.09 | 151,984 |
| 2022-07-18 | 432.00 | 466.50 | 432.00 | 461.50 | 329.66 | 273,799 |
| 2022-07-15 | 445.00 | 455.50 | 437.30 | 452.50 | 323.23 | 81,553 |
| 2022-07-14 | 463.50 | 469.50 | 435.50 | 438.00 | 312.87 | 345,978 |
| 2022-07-13 | 470.50 | 471.75 | 448.00 | 457.00 | 326.45 | 231,719 |
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.