Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 483.00 | 491.00 | 471.50 | 480.00 | 451.24 | 246,920 |
| 2025-08-12 | 491.00 | 496.50 | 472.40 | 484.50 | 455.47 | 196,155 |
| 2025-08-11 | 494.00 | 496.71 | 474.50 | 489.00 | 459.70 | 340,133 |
| 2025-08-08 | 490.50 | 498.00 | 474.00 | 490.00 | 460.64 | 292,154 |
| 2025-08-07 | 488.00 | 497.50 | 475.50 | 489.00 | 459.70 | 200,517 |
| 2025-08-06 | 471.00 | 491.50 | 467.50 | 487.00 | 457.82 | 149,248 |
| 2025-08-05 | 481.00 | 487.50 | 461.00 | 485.00 | 455.94 | 562,510 |
| 2025-08-04 | 472.50 | 480.00 | 461.00 | 476.50 | 447.94 | 190,697 |
| 2025-08-01 | 460.00 | 483.50 | 460.00 | 467.50 | 439.48 | 193,729 |
| 2025-07-31 | 455.50 | 481.68 | 455.50 | 475.50 | 447.00 | 251,371 |
| 2025-07-30 | 481.00 | 481.00 | 461.50 | 468.50 | 440.42 | 156,654 |
| 2025-07-29 | 460.00 | 480.00 | 460.00 | 465.50 | 437.60 | 215,377 |
| 2025-07-28 | 460.00 | 483.50 | 460.00 | 472.00 | 443.71 | 217,622 |
| 2025-07-25 | 474.50 | 481.50 | 465.00 | 476.50 | 447.94 | 338,321 |
| 2025-07-24 | 474.00 | 484.50 | 458.00 | 482.00 | 453.12 | 221,248 |
| 2025-07-23 | 470.00 | 487.50 | 470.00 | 475.00 | 446.53 | 148,013 |
| 2025-07-22 | 478.50 | 487.00 | 470.00 | 477.00 | 448.41 | 242,821 |
| 2025-07-21 | 470.50 | 487.00 | 470.00 | 481.50 | 452.65 | 284,093 |
| 2025-07-18 | 487.50 | 487.50 | 470.00 | 480.50 | 451.71 | 539,011 |
| 2025-07-17 | 486.00 | 486.00 | 465.07 | 477.50 | 448.88 | 672,573 |
| 2025-07-16 | 479.00 | 486.50 | 471.47 | 474.00 | 445.59 | 289,901 |
| 2025-07-15 | 480.00 | 484.50 | 462.50 | 478.50 | 449.82 | 304,852 |
| 2025-07-14 | 480.00 | 480.00 | 458.00 | 471.50 | 443.24 | 279,926 |
| 2025-07-11 | 467.00 | 471.00 | 452.00 | 469.00 | 440.89 | 374,700 |
| 2025-07-10 | 475.00 | 476.00 | 455.00 | 468.50 | 440.42 | 681,795 |
| 2025-07-09 | 490.00 | 497.00 | 483.50 | 487.50 | 428.20 | 578,089 |
| 2025-07-08 | 495.50 | 505.00 | 480.50 | 492.50 | 432.60 | 566,821 |
| 2025-07-07 | 492.00 | 497.50 | 480.50 | 493.00 | 433.03 | 432,542 |
| 2025-07-04 | 486.50 | 499.50 | 478.00 | 487.50 | 428.20 | 417,073 |
| 2025-07-03 | 479.00 | 491.50 | 463.50 | 487.50 | 428.20 | 512,559 |
| 2025-07-02 | 480.00 | 497.50 | 472.50 | 477.00 | 418.98 | 390,369 |
| 2025-07-01 | 476.00 | 481.19 | 470.00 | 477.50 | 419.42 | 373,631 |
| 2025-06-30 | 455.00 | 493.00 | 455.00 | 474.50 | 416.78 | 1,093,809 |
| 2025-06-27 | 452.00 | 460.50 | 445.50 | 459.50 | 403.61 | 467,042 |
| 2025-06-26 | 450.00 | 455.00 | 442.00 | 447.00 | 392.63 | 409,134 |
| 2025-06-25 | 448.50 | 449.00 | 429.50 | 444.00 | 389.99 | 123,779 |
| 2025-06-24 | 444.00 | 449.50 | 426.50 | 447.50 | 393.07 | 402,686 |
| 2025-06-23 | 432.00 | 447.50 | 422.50 | 428.00 | 375.94 | 257,767 |
| 2025-06-20 | 437.00 | 442.50 | 421.50 | 439.50 | 386.04 | 213,755 |
| 2025-06-19 | 442.00 | 447.00 | 423.50 | 435.00 | 382.09 | 84,713 |
| 2025-06-18 | 436.00 | 449.50 | 429.50 | 439.00 | 385.60 | 109,828 |
| 2025-06-17 | 441.00 | 448.50 | 434.50 | 439.00 | 385.60 | 160,799 |
| 2025-06-16 | 434.00 | 445.00 | 421.50 | 438.00 | 384.72 | 175,096 |
| 2025-06-13 | 439.00 | 449.50 | 430.00 | 434.50 | 381.65 | 181,293 |
| 2025-06-12 | 427.00 | 458.50 | 427.00 | 443.00 | 389.12 | 141,274 |
| 2025-06-11 | 438.50 | 458.50 | 438.50 | 447.50 | 393.07 | 217,982 |
| 2025-06-10 | 451.00 | 456.00 | 435.00 | 452.50 | 397.46 | 219,563 |
| 2025-06-09 | 450.00 | 453.50 | 435.50 | 450.00 | 395.26 | 236,695 |
| 2025-06-06 | 426.00 | 445.00 | 426.00 | 442.00 | 388.24 | 407,735 |
| 2025-06-05 | 453.50 | 453.50 | 431.00 | 434.50 | 381.65 | 265,239 |
| 2025-06-04 | 434.00 | 450.50 | 426.00 | 444.00 | 389.99 | 495,763 |
| 2025-06-03 | 424.00 | 441.00 | 424.00 | 437.00 | 383.85 | 189,449 |
| 2025-06-02 | 426.00 | 440.00 | 420.00 | 438.50 | 385.16 | 222,842 |
| 2025-05-30 | 425.00 | 434.50 | 420.00 | 424.00 | 372.43 | 298,390 |
| 2025-05-29 | 404.50 | 432.18 | 404.50 | 425.00 | 373.31 | 261,008 |
| 2025-05-28 | 425.00 | 427.50 | 415.00 | 420.00 | 368.91 | 295,309 |
| 2025-05-27 | 420.00 | 427.50 | 411.50 | 425.00 | 373.31 | 194,114 |
| 2025-05-23 | 419.50 | 423.50 | 400.06 | 410.00 | 360.13 | 237,021 |
| 2025-05-22 | 408.00 | 424.50 | 408.00 | 420.50 | 369.35 | 283,126 |
| 2025-05-21 | 425.00 | 427.50 | 417.00 | 422.50 | 371.11 | 273,785 |
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.