Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 887.00 | 908.00 | 876.00 | 887.00 | 887.00 | 799,218 |
| 2026-07-24 | 863.00 | 892.00 | 860.00 | 885.00 | 885.00 | 239,702 |
| 2026-07-23 | 890.00 | 890.00 | 853.00 | 863.00 | 863.00 | 461,619 |
| 2026-07-22 | 880.00 | 882.00 | 849.00 | 872.00 | 872.00 | 383,385 |
| 2026-07-21 | 890.00 | 890.00 | 853.00 | 870.00 | 870.00 | 771,365 |
| 2026-07-20 | 890.00 | 890.00 | 851.00 | 877.00 | 877.00 | 666,535 |
| 2026-07-17 | 892.00 | 896.00 | 872.00 | 875.00 | 875.00 | 936,275 |
| 2026-07-16 | 915.00 | 926.00 | 888.00 | 897.00 | 897.00 | 877,920 |
| 2026-07-15 | 920.00 | 942.00 | 895.00 | 924.00 | 924.00 | 944,445 |
| 2026-07-14 | 888.00 | 918.00 | 878.00 | 915.00 | 915.00 | 496,031 |
| 2026-07-13 | 883.00 | 893.00 | 875.00 | 883.00 | 883.00 | 822,558 |
| 2026-07-10 | 905.00 | 905.00 | 878.00 | 888.00 | 888.00 | 505,740 |
| 2026-07-09 | 908.00 | 917.00 | 841.00 | 886.00 | 886.00 | 539,098 |
| 2026-07-08 | 960.00 | 960.00 | 905.00 | 918.00 | 886.00 | 701,918 |
| 2026-07-07 | 990.00 | 990.00 | 941.00 | 941.00 | 908.20 | 458,543 |
| 2026-07-06 | 980.00 | 985.00 | 966.00 | 979.00 | 944.87 | 707,385 |
| 2026-07-03 | 965.00 | 978.00 | 947.77 | 971.00 | 937.15 | 602,282 |
| 2026-07-02 | 930.00 | 966.00 | 902.00 | 962.00 | 928.47 | 1,284,292 |
| 2026-07-01 | 896.00 | 964.00 | 890.00 | 929.00 | 896.62 | 1,776,802 |
| 2026-06-30 | 831.00 | 904.00 | 812.00 | 891.00 | 859.94 | 631,188 |
| 2026-06-29 | 830.00 | 833.00 | 808.00 | 825.00 | 796.24 | 399,141 |
| 2026-06-26 | 818.00 | 821.00 | 797.00 | 814.00 | 785.63 | 344,162 |
| 2026-06-25 | 825.00 | 832.00 | 805.00 | 819.00 | 790.45 | 157,180 |
| 2026-06-24 | 830.00 | 832.00 | 809.35 | 822.00 | 793.35 | 182,335 |
| 2026-06-23 | 835.00 | 836.00 | 805.00 | 823.00 | 794.31 | 536,192 |
| 2026-06-22 | 835.00 | 852.00 | 833.00 | 836.00 | 806.86 | 247,490 |
| 2026-06-19 | 854.00 | 865.00 | 838.00 | 847.00 | 817.47 | 169,692 |
| 2026-06-18 | 855.00 | 875.00 | 853.00 | 856.00 | 826.16 | 210,138 |
| 2026-06-17 | 850.00 | 870.00 | 845.00 | 859.00 | 829.06 | 135,020 |
| 2026-06-16 | 864.00 | 880.00 | 855.00 | 859.00 | 829.06 | 175,845 |
| 2026-06-15 | 875.00 | 888.00 | 862.00 | 866.00 | 835.81 | 326,611 |
| 2026-06-12 | 840.00 | 865.00 | 840.00 | 858.00 | 828.09 | 652,747 |
| 2026-06-11 | 825.00 | 844.00 | 822.00 | 833.00 | 803.96 | 237,534 |
| 2026-06-10 | 820.00 | 840.00 | 811.00 | 829.00 | 800.10 | 304,327 |
| 2026-06-09 | 830.00 | 843.00 | 820.00 | 820.00 | 791.42 | 310,367 |
| 2026-06-08 | 835.00 | 835.00 | 815.00 | 831.00 | 802.03 | 441,559 |
| 2026-06-05 | 854.00 | 854.00 | 828.00 | 829.00 | 800.10 | 387,702 |
| 2026-06-04 | 830.00 | 851.00 | 824.00 | 851.00 | 821.34 | 285,691 |
| 2026-06-03 | 870.00 | 874.00 | 835.00 | 838.00 | 808.79 | 371,078 |
| 2026-06-02 | 864.00 | 880.00 | 861.00 | 872.00 | 841.60 | 579,264 |
| 2026-06-01 | 850.00 | 896.00 | 843.50 | 864.00 | 833.88 | 876,253 |
| 2026-05-29 | 818.00 | 847.00 | 809.00 | 840.00 | 810.72 | 819,928 |
| 2026-05-28 | 819.00 | 820.00 | 803.00 | 816.00 | 787.56 | 195,416 |
| 2026-05-27 | 814.00 | 823.00 | 806.00 | 811.00 | 782.73 | 577,239 |
| 2026-05-26 | 800.00 | 825.00 | 800.00 | 808.00 | 779.83 | 402,175 |
| 2026-05-22 | 795.00 | 800.00 | 786.00 | 795.00 | 767.29 | 627,237 |
| 2026-05-21 | 785.00 | 792.30 | 765.00 | 790.00 | 762.46 | 642,942 |
| 2026-05-20 | 775.00 | 782.00 | 757.00 | 774.00 | 747.02 | 240,366 |
| 2026-05-19 | 782.00 | 784.00 | 761.48 | 764.00 | 737.37 | 249,384 |
| 2026-05-18 | 780.00 | 785.00 | 770.00 | 776.00 | 748.95 | 1,485,733 |
| 2026-05-15 | 762.00 | 781.00 | 760.00 | 781.00 | 753.78 | 385,027 |
| 2026-05-14 | 780.00 | 780.00 | 763.00 | 775.00 | 747.98 | 595,839 |
| 2026-05-13 | 755.00 | 775.00 | 747.24 | 769.00 | 742.19 | 636,775 |
| 2026-05-12 | 758.00 | 758.00 | 741.00 | 744.00 | 718.07 | 485,982 |
| 2026-05-11 | 750.00 | 775.00 | 744.00 | 767.00 | 740.26 | 394,900 |
| 2026-05-08 | 755.00 | 756.00 | 735.00 | 751.00 | 724.82 | 679,141 |
| 2026-05-07 | 710.00 | 756.00 | 705.00 | 751.00 | 724.82 | 990,958 |
| 2026-05-06 | 686.00 | 707.84 | 681.00 | 705.00 | 680.42 | 412,808 |
| 2026-05-05 | 695.00 | 700.00 | 683.00 | 685.00 | 661.12 | 245,053 |
| 2026-05-01 | 675.00 | 694.00 | 660.00 | 689.00 | 664.98 | 109,124 |
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.