Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 575.00 | 587.00 | 570.00 | 575.00 | 540.54 | 228,742 |
| 2025-11-05 | 580.00 | 590.00 | 574.00 | 578.00 | 543.36 | 358,209 |
| 2025-11-04 | 590.00 | 590.00 | 570.90 | 583.00 | 548.06 | 435,110 |
| 2025-11-03 | 575.00 | 587.00 | 570.00 | 587.00 | 551.82 | 299,023 |
| 2025-10-31 | 575.00 | 580.00 | 570.00 | 574.00 | 539.60 | 404,449 |
| 2025-10-30 | 570.00 | 577.00 | 558.00 | 575.00 | 540.54 | 413,748 |
| 2025-10-29 | 567.00 | 577.00 | 552.87 | 565.00 | 531.14 | 214,143 |
| 2025-10-28 | 558.00 | 568.00 | 540.00 | 565.00 | 531.14 | 253,119 |
| 2025-10-27 | 553.00 | 563.00 | 549.00 | 555.00 | 521.74 | 433,610 |
| 2025-10-24 | 549.00 | 552.00 | 538.00 | 551.00 | 517.98 | 200,407 |
| 2025-10-23 | 545.00 | 549.00 | 533.00 | 547.00 | 514.22 | 166,115 |
| 2025-10-22 | 548.00 | 548.00 | 533.10 | 543.00 | 510.46 | 417,242 |
| 2025-10-21 | 520.00 | 547.00 | 520.00 | 534.00 | 502.00 | 138,230 |
| 2025-10-20 | 550.00 | 550.00 | 536.00 | 540.00 | 507.64 | 167,476 |
| 2025-10-17 | 540.00 | 557.00 | 525.85 | 537.00 | 504.82 | 522,876 |
| 2025-10-16 | 554.00 | 555.00 | 543.00 | 547.00 | 514.22 | 214,538 |
| 2025-10-15 | 556.00 | 561.00 | 540.00 | 550.00 | 517.04 | 451,533 |
| 2025-10-14 | 561.00 | 566.00 | 544.64 | 556.00 | 522.68 | 405,081 |
| 2025-10-13 | 562.00 | 572.00 | 557.00 | 562.00 | 528.32 | 1,174,821 |
| 2025-10-10 | 580.00 | 580.00 | 555.35 | 562.00 | 528.32 | 400,276 |
| 2025-10-09 | 550.00 | 579.00 | 524.00 | 570.00 | 535.84 | 824,153 |
| 2025-10-08 | 540.00 | 542.00 | 530.00 | 542.00 | 509.52 | 854,380 |
| 2025-10-07 | 531.00 | 541.00 | 526.00 | 539.00 | 506.70 | 211,557 |
| 2025-10-06 | 540.00 | 540.00 | 505.00 | 531.00 | 499.18 | 380,240 |
| 2025-10-03 | 507.00 | 534.00 | 490.00 | 531.00 | 499.18 | 741,115 |
| 2025-10-02 | 489.50 | 509.00 | 469.50 | 505.00 | 474.74 | 790,877 |
| 2025-10-01 | 475.00 | 485.00 | 462.00 | 478.00 | 449.35 | 120,232 |
| 2025-09-30 | 467.50 | 483.50 | 461.50 | 479.50 | 450.77 | 255,284 |
| 2025-09-29 | 465.50 | 474.50 | 461.50 | 472.00 | 443.71 | 145,473 |
| 2025-09-26 | 461.50 | 472.00 | 452.50 | 461.50 | 433.84 | 247,522 |
| 2025-09-25 | 474.50 | 474.50 | 455.25 | 461.50 | 433.84 | 140,267 |
| 2025-09-24 | 462.00 | 474.50 | 460.00 | 470.00 | 441.83 | 137,406 |
| 2025-09-23 | 469.50 | 474.00 | 452.50 | 467.50 | 439.48 | 368,366 |
| 2025-09-22 | 464.50 | 474.00 | 456.50 | 464.50 | 436.66 | 150,733 |
| 2025-09-19 | 469.00 | 471.00 | 454.50 | 465.00 | 437.13 | 187,775 |
| 2025-09-18 | 460.00 | 470.50 | 458.50 | 468.00 | 439.95 | 204,735 |
| 2025-09-17 | 440.00 | 464.50 | 440.00 | 460.00 | 432.43 | 203,869 |
| 2025-09-16 | 462.00 | 472.00 | 450.00 | 453.50 | 426.32 | 432,220 |
| 2025-09-15 | 457.00 | 467.96 | 451.00 | 462.00 | 434.31 | 313,918 |
| 2025-09-12 | 450.00 | 457.50 | 444.00 | 452.50 | 425.38 | 345,492 |
| 2025-09-11 | 439.00 | 453.00 | 435.50 | 451.50 | 424.44 | 211,859 |
| 2025-09-10 | 440.50 | 464.50 | 438.00 | 441.00 | 414.57 | 155,434 |
| 2025-09-09 | 451.50 | 463.00 | 441.00 | 447.00 | 420.21 | 173,389 |
| 2025-09-08 | 442.00 | 452.50 | 442.00 | 450.50 | 423.50 | 218,010 |
| 2025-09-05 | 464.00 | 464.00 | 441.00 | 444.00 | 417.39 | 241,047 |
| 2025-09-04 | 435.00 | 450.00 | 435.00 | 444.50 | 417.86 | 216,730 |
| 2025-09-03 | 465.00 | 465.00 | 435.50 | 443.00 | 416.45 | 185,059 |
| 2025-09-02 | 463.00 | 479.50 | 439.09 | 445.00 | 418.33 | 310,963 |
| 2025-09-01 | 450.00 | 469.00 | 450.00 | 466.00 | 438.07 | 250,685 |
| 2025-08-29 | 466.00 | 475.00 | 458.00 | 459.00 | 431.49 | 251,354 |
| 2025-08-28 | 467.50 | 489.00 | 465.50 | 469.00 | 440.89 | 179,649 |
| 2025-08-27 | 495.50 | 495.50 | 466.00 | 469.00 | 440.89 | 255,291 |
| 2025-08-26 | 475.00 | 478.50 | 469.50 | 473.50 | 445.12 | 305,451 |
| 2025-08-22 | 482.00 | 482.00 | 465.00 | 480.00 | 451.24 | 174,479 |
| 2025-08-21 | 472.50 | 481.50 | 465.50 | 472.50 | 444.18 | 89,964 |
| 2025-08-20 | 482.00 | 482.00 | 465.00 | 474.50 | 446.06 | 219,130 |
| 2025-08-19 | 465.00 | 481.50 | 465.00 | 476.00 | 447.47 | 152,717 |
| 2025-08-18 | 498.50 | 498.50 | 464.00 | 475.50 | 447.00 | 198,967 |
| 2025-08-15 | 482.50 | 497.00 | 474.00 | 477.50 | 448.88 | 247,572 |
| 2025-08-14 | 491.00 | 498.00 | 475.50 | 485.00 | 455.94 | 334,506 |
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.