Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 690.00 | 705.00 | 681.22 | 691.00 | 462.63 | 317,802 |
| 2022-01-17 | 686.00 | 717.01 | 681.00 | 701.00 | 469.32 | 243,064 |
| 2022-01-14 | 670.00 | 690.64 | 652.00 | 685.00 | 458.61 | 525,350 |
| 2022-01-13 | 690.00 | 698.00 | 674.00 | 679.00 | 454.59 | 438,026 |
| 2022-01-12 | 710.00 | 719.00 | 693.00 | 700.00 | 468.65 | 328,170 |
| 2022-01-11 | 733.00 | 741.00 | 712.00 | 716.00 | 479.37 | 370,639 |
| 2022-01-10 | 756.00 | 770.00 | 727.00 | 730.00 | 488.74 | 336,803 |
| 2022-01-07 | 770.00 | 770.00 | 748.43 | 759.00 | 508.15 | 133,546 |
| 2022-01-06 | 790.00 | 790.00 | 757.00 | 757.00 | 506.81 | 219,060 |
| 2022-01-05 | 788.00 | 794.00 | 777.00 | 778.00 | 520.87 | 188,094 |
| 2022-01-04 | 805.00 | 810.00 | 789.00 | 789.00 | 528.24 | 281,983 |
| 2021-12-31 | 794.00 | 803.00 | 791.94 | 793.00 | 530.92 | 47,393 |
| 2021-12-30 | 788.00 | 796.82 | 775.00 | 791.00 | 529.58 | 101,015 |
| 2021-12-29 | 788.00 | 800.00 | 783.00 | 787.00 | 526.90 | 166,748 |
| 2021-12-24 | 786.00 | 789.00 | 759.00 | 780.00 | 522.21 | 36,673 |
| 2021-12-23 | 780.00 | 788.00 | 761.00 | 788.00 | 527.57 | 125,082 |
| 2021-12-22 | 769.00 | 786.00 | 759.00 | 780.00 | 512.84 | 183,598 |
| 2021-12-21 | 763.00 | 768.00 | 758.00 | 760.00 | 499.69 | 162,374 |
| 2021-12-20 | 745.00 | 766.00 | 743.98 | 757.00 | 497.72 | 108,429 |
| 2021-12-17 | 760.00 | 764.00 | 751.00 | 754.00 | 495.75 | 259,634 |
| 2021-12-16 | 759.00 | 760.00 | 740.00 | 751.00 | 493.77 | 92,909 |
| 2021-12-15 | 745.00 | 759.00 | 734.00 | 742.00 | 487.86 | 164,265 |
| 2021-12-14 | 773.00 | 773.00 | 749.00 | 750.00 | 493.12 | 93,031 |
| 2021-12-13 | 770.00 | 774.00 | 758.00 | 758.00 | 498.38 | 92,261 |
| 2021-12-10 | 780.00 | 783.00 | 769.00 | 769.00 | 505.61 | 79,606 |
| 2021-12-09 | 790.00 | 790.00 | 774.00 | 783.00 | 514.81 | 88,956 |
| 2021-12-08 | 780.00 | 798.00 | 780.00 | 780.00 | 512.84 | 164,719 |
| 2021-12-07 | 780.00 | 802.00 | 780.00 | 790.00 | 519.42 | 168,467 |
| 2021-12-06 | 795.00 | 800.00 | 788.00 | 789.00 | 518.76 | 109,061 |
| 2021-12-03 | 792.00 | 802.00 | 791.00 | 792.00 | 520.73 | 99,293 |
| 2021-12-02 | 797.00 | 805.00 | 790.00 | 793.00 | 521.39 | 135,447 |
| 2021-12-01 | 785.00 | 814.00 | 785.00 | 801.00 | 526.65 | 297,752 |
| 2021-11-30 | 790.00 | 803.00 | 783.30 | 799.00 | 525.33 | 436,944 |
| 2021-11-29 | 770.00 | 800.00 | 770.00 | 798.00 | 524.68 | 327,534 |
| 2021-11-26 | 806.00 | 806.00 | 771.97 | 777.00 | 510.87 | 309,208 |
| 2021-11-25 | 820.00 | 820.00 | 801.00 | 807.00 | 530.59 | 93,259 |
| 2021-11-24 | 804.00 | 819.00 | 798.00 | 806.00 | 529.94 | 112,370 |
| 2021-11-23 | 821.00 | 829.00 | 798.67 | 808.00 | 531.25 | 361,215 |
| 2021-11-22 | 821.00 | 838.00 | 818.00 | 827.00 | 543.74 | 431,301 |
| 2021-11-19 | 800.00 | 830.00 | 800.00 | 820.00 | 539.14 | 74,442 |
| 2021-11-18 | 826.00 | 835.49 | 819.00 | 819.00 | 538.48 | 147,750 |
| 2021-11-17 | 844.00 | 849.00 | 825.00 | 825.00 | 542.43 | 75,803 |
| 2021-11-16 | 840.00 | 840.00 | 823.00 | 830.00 | 545.71 | 67,140 |
| 2021-11-15 | 825.00 | 839.00 | 821.00 | 830.00 | 545.71 | 80,768 |
| 2021-11-12 | 835.00 | 839.42 | 821.00 | 825.00 | 542.43 | 50,600 |
| 2021-11-11 | 828.00 | 839.00 | 800.00 | 835.00 | 549.00 | 97,157 |
| 2021-11-10 | 813.00 | 830.00 | 806.00 | 821.00 | 539.80 | 88,076 |
| 2021-11-09 | 823.00 | 830.00 | 820.00 | 827.00 | 543.74 | 60,126 |
| 2021-11-08 | 831.00 | 835.86 | 819.52 | 827.00 | 543.74 | 211,878 |
| 2021-11-05 | 841.00 | 848.00 | 830.00 | 833.00 | 547.69 | 65,815 |
| 2021-11-04 | 821.00 | 843.00 | 808.00 | 843.00 | 554.26 | 317,579 |
| 2021-11-03 | 831.00 | 834.00 | 825.00 | 825.00 | 542.43 | 112,449 |
| 2021-11-02 | 833.00 | 833.00 | 825.00 | 827.00 | 543.74 | 52,994 |
| 2021-11-01 | 834.00 | 840.00 | 817.20 | 831.00 | 546.37 | 130,937 |
| 2021-10-29 | 830.00 | 837.00 | 801.00 | 830.00 | 545.71 | 176,357 |
| 2021-10-28 | 828.00 | 835.78 | 824.00 | 834.00 | 548.34 | 35,924 |
| 2021-10-27 | 874.00 | 874.00 | 829.00 | 829.00 | 545.06 | 171,089 |
| 2021-10-26 | 832.00 | 848.30 | 823.00 | 842.00 | 553.60 | 110,839 |
| 2021-10-25 | 835.00 | 837.00 | 825.00 | 825.00 | 542.43 | 75,746 |
| 2021-10-22 | 837.00 | 837.00 | 822.00 | 830.00 | 545.71 | 296,662 |
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.