Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 620.00 | 620.00 | 606.00 | 610.00 | 408.40 | 103,843 |
| 2022-04-12 | 611.00 | 614.00 | 602.00 | 609.00 | 407.73 | 326,906 |
| 2022-04-11 | 607.00 | 618.00 | 602.14 | 610.00 | 408.40 | 155,994 |
| 2022-04-08 | 594.00 | 612.40 | 594.00 | 608.00 | 407.06 | 139,557 |
| 2022-04-07 | 630.00 | 630.00 | 598.00 | 598.00 | 400.36 | 340,377 |
| 2022-04-06 | 650.00 | 650.00 | 604.00 | 606.00 | 405.72 | 420,985 |
| 2022-04-05 | 633.00 | 641.56 | 619.50 | 631.00 | 422.46 | 460,949 |
| 2022-04-04 | 630.00 | 638.12 | 615.00 | 630.00 | 421.79 | 343,014 |
| 2022-04-01 | 622.00 | 630.00 | 618.00 | 624.00 | 417.77 | 124,496 |
| 2022-03-31 | 625.00 | 633.00 | 612.00 | 621.00 | 415.76 | 265,223 |
| 2022-03-30 | 600.00 | 645.00 | 600.00 | 618.00 | 413.75 | 210,898 |
| 2022-03-29 | 595.00 | 612.34 | 587.00 | 611.00 | 409.07 | 536,298 |
| 2022-03-28 | 592.00 | 602.78 | 585.22 | 590.00 | 395.01 | 179,800 |
| 2022-03-25 | 573.00 | 600.00 | 573.00 | 590.00 | 395.01 | 106,334 |
| 2022-03-24 | 595.00 | 601.69 | 586.00 | 599.00 | 401.03 | 182,956 |
| 2022-03-23 | 590.00 | 605.00 | 590.00 | 599.00 | 401.03 | 95,699 |
| 2022-03-22 | 590.00 | 603.00 | 590.00 | 601.00 | 402.37 | 88,456 |
| 2022-03-21 | 575.00 | 605.00 | 575.00 | 598.00 | 400.36 | 126,976 |
| 2022-03-18 | 594.00 | 607.26 | 585.00 | 605.00 | 405.05 | 116,331 |
| 2022-03-17 | 590.00 | 610.00 | 589.08 | 595.00 | 398.36 | 170,829 |
| 2022-03-16 | 566.00 | 607.00 | 566.00 | 603.00 | 403.71 | 195,593 |
| 2022-03-15 | 582.00 | 582.00 | 559.00 | 563.00 | 376.93 | 95,582 |
| 2022-03-14 | 578.00 | 588.00 | 564.28 | 578.00 | 386.97 | 100,282 |
| 2022-03-11 | 570.00 | 576.00 | 557.00 | 563.00 | 376.93 | 110,945 |
| 2022-03-10 | 568.00 | 569.00 | 552.00 | 560.00 | 374.92 | 119,577 |
| 2022-03-09 | 515.00 | 560.00 | 515.00 | 559.00 | 374.25 | 282,395 |
| 2022-03-08 | 515.00 | 538.04 | 515.00 | 529.00 | 354.17 | 228,270 |
| 2022-03-07 | 536.00 | 550.27 | 504.00 | 522.00 | 349.48 | 548,296 |
| 2022-03-04 | 547.00 | 560.48 | 532.00 | 555.00 | 371.58 | 358,170 |
| 2022-03-03 | 560.00 | 586.00 | 548.00 | 552.00 | 369.57 | 208,936 |
| 2022-03-02 | 590.00 | 590.00 | 552.00 | 571.00 | 382.29 | 381,447 |
| 2022-03-01 | 585.00 | 585.00 | 561.00 | 562.00 | 376.26 | 300,213 |
| 2022-02-28 | 568.00 | 581.00 | 554.90 | 562.00 | 376.26 | 461,253 |
| 2022-02-25 | 540.00 | 577.00 | 540.00 | 570.00 | 381.62 | 510,784 |
| 2022-02-24 | 569.00 | 574.35 | 540.00 | 547.00 | 366.22 | 414,167 |
| 2022-02-23 | 569.00 | 579.00 | 565.11 | 571.00 | 382.29 | 231,085 |
| 2022-02-22 | 553.00 | 572.00 | 552.40 | 567.00 | 379.61 | 290,308 |
| 2022-02-21 | 592.00 | 592.00 | 562.60 | 571.00 | 382.29 | 138,975 |
| 2022-02-18 | 586.00 | 597.77 | 577.00 | 577.00 | 386.30 | 136,985 |
| 2022-02-17 | 602.00 | 602.00 | 583.00 | 585.00 | 391.66 | 99,394 |
| 2022-02-16 | 600.00 | 608.00 | 585.31 | 596.00 | 399.02 | 263,604 |
| 2022-02-15 | 588.00 | 610.00 | 588.00 | 594.00 | 397.69 | 195,241 |
| 2022-02-14 | 639.00 | 639.00 | 589.00 | 595.00 | 398.36 | 273,751 |
| 2022-02-11 | 610.00 | 640.00 | 602.00 | 609.00 | 407.73 | 119,557 |
| 2022-02-10 | 606.00 | 635.00 | 606.00 | 614.00 | 411.08 | 286,228 |
| 2022-02-09 | 615.00 | 630.00 | 604.95 | 628.00 | 420.45 | 272,200 |
| 2022-02-08 | 617.00 | 619.90 | 598.00 | 603.00 | 403.71 | 214,270 |
| 2022-02-07 | 617.00 | 632.00 | 608.00 | 616.00 | 412.41 | 164,038 |
| 2022-02-04 | 620.00 | 643.00 | 616.00 | 619.00 | 414.42 | 151,172 |
| 2022-02-03 | 663.00 | 663.00 | 629.00 | 635.00 | 425.14 | 392,930 |
| 2022-02-02 | 638.00 | 665.62 | 637.00 | 654.00 | 437.86 | 380,137 |
| 2022-02-01 | 610.00 | 643.00 | 610.00 | 634.00 | 424.47 | 549,121 |
| 2022-01-31 | 632.00 | 636.00 | 621.00 | 629.00 | 421.12 | 201,473 |
| 2022-01-28 | 630.00 | 641.28 | 618.00 | 620.00 | 415.09 | 162,036 |
| 2022-01-27 | 649.00 | 650.00 | 636.64 | 639.00 | 427.81 | 158,988 |
| 2022-01-26 | 671.00 | 671.00 | 640.00 | 650.00 | 435.18 | 225,549 |
| 2022-01-25 | 677.00 | 677.00 | 641.00 | 645.00 | 431.83 | 194,795 |
| 2022-01-24 | 675.00 | 682.57 | 650.00 | 650.00 | 435.18 | 514,068 |
| 2022-01-21 | 670.00 | 687.99 | 660.00 | 677.00 | 453.25 | 231,503 |
| 2022-01-20 | 700.00 | 700.00 | 680.00 | 681.00 | 455.93 | 159,138 |
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.