Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 630.00 | 639.00 | 623.00 | 631.00 | 609.00 | 309,891 |
| 2026-02-02 | 610.00 | 637.00 | 608.00 | 626.00 | 604.18 | 431,553 |
| 2026-01-30 | 590.00 | 600.00 | 586.00 | 591.00 | 570.40 | 209,034 |
| 2026-01-29 | 612.00 | 612.00 | 593.00 | 595.00 | 574.26 | 260,172 |
| 2026-01-28 | 603.00 | 610.00 | 595.00 | 598.00 | 577.15 | 197,089 |
| 2026-01-27 | 605.00 | 611.00 | 597.00 | 600.00 | 579.09 | 203,179 |
| 2026-01-26 | 609.00 | 622.00 | 600.00 | 605.00 | 583.91 | 165,083 |
| 2026-01-23 | 604.00 | 620.00 | 604.00 | 609.00 | 587.77 | 169,214 |
| 2026-01-22 | 610.00 | 619.00 | 606.00 | 610.00 | 588.74 | 221,816 |
| 2026-01-21 | 618.00 | 629.00 | 598.63 | 605.00 | 583.91 | 199,547 |
| 2026-01-20 | 626.00 | 628.00 | 613.00 | 618.00 | 596.46 | 357,528 |
| 2026-01-19 | 621.00 | 627.00 | 609.00 | 623.00 | 601.28 | 1,140,551 |
| 2026-01-16 | 610.00 | 639.00 | 601.00 | 625.00 | 603.21 | 1,264,846 |
| 2026-01-15 | 555.00 | 596.35 | 555.00 | 590.00 | 569.43 | 446,894 |
| 2026-01-14 | 553.00 | 564.00 | 549.00 | 564.00 | 544.34 | 274,304 |
| 2026-01-13 | 558.00 | 563.00 | 542.00 | 558.00 | 538.55 | 180,634 |
| 2026-01-12 | 546.00 | 561.00 | 533.00 | 553.00 | 533.72 | 324,802 |
| 2026-01-09 | 530.00 | 555.50 | 530.00 | 553.00 | 533.72 | 166,327 |
| 2026-01-08 | 543.00 | 555.00 | 540.00 | 545.00 | 526.00 | 169,614 |
| 2026-01-07 | 568.00 | 570.65 | 549.00 | 555.00 | 535.65 | 287,984 |
| 2026-01-06 | 540.00 | 577.33 | 540.00 | 565.00 | 545.31 | 555,222 |
| 2026-01-05 | 539.00 | 544.00 | 525.00 | 544.00 | 525.04 | 400,047 |
| 2026-01-02 | 535.00 | 540.00 | 526.00 | 533.00 | 514.42 | 148,901 |
| 2025-12-31 | 540.00 | 540.00 | 524.15 | 532.00 | 513.46 | 90,664 |
| 2025-12-30 | 531.00 | 539.00 | 522.00 | 538.00 | 519.25 | 84,878 |
| 2025-12-29 | 526.00 | 535.00 | 521.00 | 532.00 | 513.46 | 161,096 |
| 2025-12-24 | 540.00 | 540.00 | 524.00 | 527.00 | 508.63 | 43,897 |
| 2025-12-23 | 515.00 | 540.00 | 515.00 | 527.00 | 508.63 | 90,188 |
| 2025-12-22 | 539.00 | 539.00 | 510.00 | 525.00 | 506.70 | 253,654 |
| 2025-12-19 | 518.00 | 528.04 | 508.00 | 519.00 | 500.91 | 328,152 |
| 2025-12-18 | 512.00 | 540.00 | 512.00 | 522.00 | 503.80 | 119,734 |
| 2025-12-17 | 540.00 | 540.00 | 514.64 | 525.00 | 506.70 | 309,119 |
| 2025-12-16 | 540.00 | 540.00 | 514.00 | 519.00 | 500.91 | 299,219 |
| 2025-12-15 | 539.00 | 539.00 | 511.00 | 517.00 | 498.98 | 194,335 |
| 2025-12-12 | 521.00 | 529.00 | 513.00 | 513.00 | 495.12 | 270,124 |
| 2025-12-11 | 540.00 | 540.00 | 519.00 | 521.00 | 502.84 | 232,157 |
| 2025-12-10 | 530.00 | 547.00 | 530.00 | 539.00 | 506.70 | 182,686 |
| 2025-12-09 | 546.00 | 546.00 | 531.00 | 544.00 | 511.40 | 227,432 |
| 2025-12-08 | 516.00 | 551.04 | 516.00 | 538.00 | 505.76 | 548,092 |
| 2025-12-05 | 516.00 | 549.00 | 516.00 | 543.00 | 510.46 | 218,289 |
| 2025-12-04 | 527.00 | 546.00 | 527.00 | 543.00 | 510.46 | 302,109 |
| 2025-12-03 | 522.00 | 535.00 | 513.95 | 527.00 | 495.42 | 197,320 |
| 2025-12-02 | 548.00 | 548.00 | 512.00 | 524.00 | 492.60 | 270,308 |
| 2025-12-01 | 517.00 | 549.00 | 517.00 | 532.00 | 500.12 | 300,357 |
| 2025-11-28 | 537.00 | 545.00 | 527.00 | 541.00 | 508.58 | 238,278 |
| 2025-11-27 | 530.00 | 534.00 | 518.00 | 532.00 | 500.12 | 252,522 |
| 2025-11-26 | 518.00 | 524.00 | 509.00 | 519.00 | 487.90 | 470,435 |
| 2025-11-25 | 513.00 | 524.00 | 508.00 | 515.00 | 484.14 | 292,224 |
| 2025-11-24 | 537.00 | 537.00 | 509.00 | 517.00 | 486.02 | 470,747 |
| 2025-11-21 | 525.00 | 537.00 | 517.00 | 519.00 | 487.90 | 924,270 |
| 2025-11-20 | 538.00 | 540.00 | 527.00 | 534.00 | 502.00 | 270,513 |
| 2025-11-19 | 524.00 | 532.00 | 517.00 | 527.00 | 495.42 | 283,666 |
| 2025-11-18 | 525.00 | 537.00 | 515.00 | 524.00 | 492.60 | 545,508 |
| 2025-11-17 | 569.00 | 569.00 | 514.22 | 528.00 | 496.36 | 682,090 |
| 2025-11-14 | 553.00 | 557.00 | 535.00 | 548.00 | 515.16 | 279,031 |
| 2025-11-13 | 573.00 | 573.00 | 555.00 | 558.00 | 524.56 | 294,257 |
| 2025-11-12 | 555.00 | 565.00 | 552.00 | 559.00 | 525.50 | 271,348 |
| 2025-11-11 | 568.00 | 575.00 | 561.00 | 564.00 | 530.20 | 237,700 |
| 2025-11-10 | 590.00 | 590.00 | 568.00 | 568.00 | 533.96 | 373,285 |
| 2025-11-07 | 576.00 | 590.00 | 564.00 | 570.00 | 535.84 | 285,289 |
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.