Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 478.50 | 478.50 | 451.50 | 464.00 | 331.45 | 277,153 |
| 2022-07-11 | 480.00 | 483.87 | 467.00 | 471.00 | 336.45 | 409,319 |
| 2022-07-08 | 480.00 | 488.00 | 474.00 | 476.00 | 340.02 | 228,148 |
| 2022-07-07 | 484.50 | 486.50 | 473.50 | 480.00 | 342.88 | 340,899 |
| 2022-07-06 | 509.00 | 516.00 | 502.00 | 510.00 | 341.45 | 301,293 |
| 2022-07-05 | 510.00 | 520.75 | 502.00 | 502.00 | 336.09 | 301,187 |
| 2022-07-04 | 512.00 | 520.00 | 511.00 | 513.00 | 343.46 | 618,280 |
| 2022-07-01 | 513.00 | 523.00 | 502.00 | 512.00 | 342.79 | 272,141 |
| 2022-06-30 | 527.00 | 529.00 | 501.00 | 510.00 | 341.45 | 266,192 |
| 2022-06-29 | 527.00 | 533.00 | 511.00 | 521.00 | 348.81 | 188,535 |
| 2022-06-28 | 527.00 | 551.00 | 515.00 | 530.00 | 354.84 | 299,505 |
| 2022-06-27 | 523.00 | 544.38 | 515.00 | 538.00 | 360.19 | 242,911 |
| 2022-06-24 | 522.00 | 530.00 | 504.62 | 521.00 | 348.81 | 53,619 |
| 2022-06-23 | 505.00 | 524.00 | 498.50 | 509.00 | 340.78 | 100,970 |
| 2022-06-22 | 503.00 | 524.00 | 498.50 | 516.00 | 345.46 | 75,870 |
| 2022-06-21 | 520.00 | 534.10 | 507.00 | 508.00 | 340.11 | 53,597 |
| 2022-06-20 | 530.00 | 535.00 | 507.00 | 513.00 | 343.46 | 34,460 |
| 2022-06-17 | 516.00 | 523.00 | 502.28 | 518.00 | 346.80 | 107,451 |
| 2022-06-16 | 520.00 | 536.00 | 496.00 | 506.00 | 338.77 | 180,543 |
| 2022-06-15 | 529.00 | 539.00 | 507.00 | 520.00 | 348.14 | 126,879 |
| 2022-06-14 | 529.00 | 546.00 | 508.00 | 520.00 | 348.14 | 136,679 |
| 2022-06-13 | 544.00 | 568.00 | 519.00 | 523.00 | 350.15 | 174,976 |
| 2022-06-10 | 586.00 | 586.00 | 556.00 | 560.00 | 374.92 | 162,782 |
| 2022-06-09 | 593.00 | 601.00 | 579.00 | 590.00 | 395.01 | 139,775 |
| 2022-06-08 | 589.00 | 596.09 | 580.00 | 591.00 | 395.68 | 111,617 |
| 2022-06-07 | 590.00 | 592.60 | 581.00 | 589.00 | 394.34 | 78,343 |
| 2022-06-06 | 600.00 | 602.00 | 584.12 | 590.00 | 395.01 | 85,321 |
| 2022-06-01 | 610.00 | 610.00 | 576.00 | 583.00 | 390.32 | 128,507 |
| 2022-05-31 | 585.00 | 610.07 | 578.00 | 610.00 | 408.40 | 394,574 |
| 2022-05-30 | 585.00 | 597.33 | 575.00 | 587.00 | 393.00 | 182,173 |
| 2022-05-27 | 568.00 | 586.68 | 566.00 | 575.00 | 384.97 | 149,308 |
| 2022-05-26 | 530.00 | 574.00 | 530.00 | 570.00 | 381.62 | 204,718 |
| 2022-05-25 | 546.00 | 549.00 | 530.00 | 547.00 | 366.22 | 153,822 |
| 2022-05-24 | 532.00 | 541.00 | 530.99 | 534.00 | 357.52 | 144,933 |
| 2022-05-23 | 526.00 | 536.00 | 520.00 | 534.00 | 357.52 | 68,316 |
| 2022-05-20 | 519.00 | 530.00 | 515.00 | 520.00 | 348.14 | 43,294 |
| 2022-05-19 | 536.00 | 536.00 | 508.00 | 516.00 | 345.46 | 246,832 |
| 2022-05-18 | 525.00 | 534.00 | 518.00 | 527.00 | 352.83 | 125,784 |
| 2022-05-17 | 513.00 | 536.00 | 513.00 | 523.00 | 350.15 | 110,403 |
| 2022-05-16 | 508.00 | 517.31 | 508.00 | 515.00 | 344.79 | 185,684 |
| 2022-05-13 | 502.00 | 515.00 | 502.00 | 509.00 | 340.78 | 162,376 |
| 2022-05-12 | 532.00 | 532.00 | 501.00 | 508.00 | 340.11 | 176,164 |
| 2022-05-11 | 522.00 | 532.00 | 512.85 | 525.00 | 351.49 | 241,195 |
| 2022-05-10 | 500.00 | 526.00 | 500.00 | 518.00 | 346.80 | 177,389 |
| 2022-05-09 | 525.00 | 538.00 | 504.00 | 504.00 | 337.43 | 207,996 |
| 2022-05-06 | 546.00 | 547.00 | 520.00 | 523.00 | 350.15 | 119,513 |
| 2022-05-05 | 555.00 | 560.00 | 536.00 | 538.00 | 360.19 | 173,627 |
| 2022-05-04 | 580.00 | 580.00 | 547.00 | 550.00 | 368.23 | 261,258 |
| 2022-05-03 | 568.00 | 568.00 | 550.00 | 560.00 | 374.92 | 254,479 |
| 2022-04-29 | 570.00 | 570.00 | 551.00 | 557.00 | 372.91 | 544,748 |
| 2022-04-28 | 565.00 | 565.00 | 552.00 | 553.00 | 370.24 | 105,376 |
| 2022-04-27 | 571.00 | 579.00 | 550.00 | 554.00 | 370.91 | 163,079 |
| 2022-04-26 | 578.00 | 579.00 | 554.75 | 557.00 | 372.91 | 150,810 |
| 2022-04-25 | 574.00 | 576.90 | 557.66 | 575.00 | 384.97 | 158,980 |
| 2022-04-22 | 574.00 | 578.00 | 562.00 | 574.00 | 384.30 | 463,468 |
| 2022-04-21 | 586.00 | 595.59 | 576.00 | 583.00 | 390.32 | 182,587 |
| 2022-04-20 | 584.00 | 584.36 | 573.00 | 580.00 | 388.31 | 252,208 |
| 2022-04-19 | 609.00 | 609.00 | 570.00 | 576.00 | 385.63 | 204,197 |
| 2022-04-14 | 607.00 | 611.80 | 589.00 | 591.00 | 395.68 | 239,382 |
| 2022-04-13 | 620.00 | 620.00 | 606.00 | 610.00 | 408.40 | 103,843 |
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.