Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 410.50 | 424.50 | 406.00 | 424.50 | 372.87 | 215,329 |
| 2025-05-19 | 412.00 | 414.00 | 403.50 | 411.50 | 361.45 | 182,250 |
| 2025-05-16 | 412.00 | 424.28 | 406.50 | 412.00 | 361.89 | 564,162 |
| 2025-05-15 | 413.50 | 418.00 | 406.50 | 411.50 | 361.45 | 148,984 |
| 2025-05-14 | 402.00 | 423.00 | 402.00 | 408.50 | 358.81 | 256,859 |
| 2025-05-13 | 416.00 | 425.00 | 409.50 | 412.50 | 362.33 | 251,906 |
| 2025-05-12 | 401.50 | 420.00 | 397.00 | 416.00 | 365.40 | 460,398 |
| 2025-05-09 | 414.00 | 414.00 | 400.00 | 401.50 | 352.66 | 156,159 |
| 2025-05-08 | 408.00 | 413.00 | 403.00 | 409.50 | 359.69 | 373,133 |
| 2025-05-07 | 395.00 | 408.50 | 395.00 | 407.50 | 357.93 | 126,519 |
| 2025-05-06 | 404.00 | 408.00 | 389.00 | 405.00 | 355.74 | 369,222 |
| 2025-05-02 | 398.50 | 404.00 | 378.00 | 404.00 | 354.86 | 180,430 |
| 2025-05-01 | 398.50 | 398.50 | 375.50 | 393.50 | 345.64 | 254,055 |
| 2025-04-30 | 375.00 | 398.50 | 375.00 | 392.00 | 344.32 | 366,352 |
| 2025-04-29 | 383.00 | 393.50 | 365.50 | 392.00 | 344.32 | 163,687 |
| 2025-04-28 | 375.00 | 389.50 | 371.29 | 378.50 | 332.46 | 130,779 |
| 2025-04-25 | 387.50 | 387.50 | 364.00 | 374.50 | 328.95 | 329,271 |
| 2025-04-24 | 363.50 | 383.00 | 363.50 | 372.50 | 327.19 | 362,242 |
| 2025-04-23 | 366.50 | 384.50 | 352.00 | 383.50 | 336.85 | 521,785 |
| 2025-04-22 | 375.00 | 375.00 | 356.00 | 366.00 | 321.48 | 478,295 |
| 2025-04-17 | 371.00 | 375.00 | 353.00 | 367.00 | 322.36 | 137,761 |
| 2025-04-16 | 364.00 | 382.50 | 354.00 | 366.50 | 321.92 | 258,745 |
| 2025-04-15 | 364.50 | 384.00 | 364.50 | 369.00 | 324.12 | 391,007 |
| 2025-04-14 | 368.50 | 379.50 | 363.50 | 375.00 | 329.39 | 333,998 |
| 2025-04-11 | 358.50 | 370.00 | 351.00 | 364.50 | 320.16 | 197,707 |
| 2025-04-10 | 372.00 | 400.00 | 357.00 | 360.50 | 316.65 | 497,004 |
| 2025-04-09 | 364.00 | 364.50 | 349.00 | 361.50 | 317.53 | 239,176 |
| 2025-04-08 | 353.50 | 373.50 | 352.00 | 370.50 | 325.43 | 905,398 |
| 2025-04-07 | 362.50 | 376.50 | 340.50 | 350.00 | 307.43 | 678,755 |
| 2025-04-04 | 400.50 | 410.00 | 365.50 | 370.00 | 325.00 | 1,077,289 |
| 2025-04-03 | 413.50 | 417.50 | 402.50 | 403.00 | 353.98 | 263,115 |
| 2025-04-02 | 417.50 | 423.50 | 412.00 | 419.50 | 368.47 | 176,582 |
| 2025-04-01 | 424.50 | 445.50 | 419.00 | 419.00 | 368.04 | 183,995 |
| 2025-03-31 | 442.00 | 459.00 | 423.00 | 427.00 | 375.06 | 233,546 |
| 2025-03-28 | 459.50 | 459.50 | 435.00 | 446.50 | 392.19 | 107,874 |
| 2025-03-27 | 430.00 | 460.00 | 430.00 | 447.00 | 392.63 | 56,811 |
| 2025-03-26 | 460.00 | 460.00 | 447.50 | 448.00 | 393.51 | 122,016 |
| 2025-03-25 | 446.50 | 455.00 | 440.00 | 449.00 | 394.39 | 133,352 |
| 2025-03-24 | 440.50 | 447.50 | 428.50 | 443.00 | 389.12 | 257,753 |
| 2025-03-21 | 450.00 | 450.00 | 428.00 | 436.50 | 383.41 | 359,466 |
| 2025-03-20 | 450.00 | 450.00 | 431.15 | 437.50 | 384.29 | 109,030 |
| 2025-03-19 | 429.00 | 439.00 | 421.00 | 439.00 | 385.60 | 131,763 |
| 2025-03-18 | 433.50 | 450.00 | 429.00 | 433.00 | 380.33 | 347,474 |
| 2025-03-17 | 433.50 | 446.00 | 427.50 | 433.00 | 380.33 | 100,061 |
| 2025-03-14 | 425.00 | 435.00 | 421.00 | 433.50 | 380.77 | 162,634 |
| 2025-03-13 | 420.00 | 432.00 | 420.00 | 421.00 | 369.79 | 898,186 |
| 2025-03-12 | 427.00 | 432.00 | 420.00 | 429.00 | 376.82 | 141,060 |
| 2025-03-11 | 428.50 | 434.00 | 424.00 | 424.50 | 372.87 | 204,300 |
| 2025-03-10 | 438.00 | 445.00 | 427.00 | 428.50 | 376.38 | 135,775 |
| 2025-03-07 | 432.50 | 448.50 | 429.50 | 438.50 | 385.16 | 205,191 |
| 2025-03-06 | 420.50 | 442.50 | 420.50 | 435.50 | 382.53 | 200,906 |
| 2025-03-05 | 420.00 | 436.00 | 420.00 | 428.00 | 375.94 | 168,241 |
| 2025-03-04 | 434.00 | 451.00 | 424.00 | 424.50 | 372.87 | 224,300 |
| 2025-03-03 | 449.50 | 452.57 | 438.89 | 441.50 | 387.80 | 290,017 |
| 2025-02-28 | 457.50 | 474.00 | 439.00 | 439.00 | 385.60 | 384,848 |
| 2025-02-27 | 466.50 | 482.50 | 457.50 | 460.00 | 404.05 | 167,265 |
| 2025-02-26 | 467.00 | 485.00 | 467.00 | 472.50 | 415.03 | 98,564 |
| 2025-02-25 | 478.50 | 497.76 | 465.50 | 465.50 | 408.88 | 103,567 |
| 2025-02-24 | 487.00 | 491.00 | 473.00 | 477.00 | 418.98 | 137,617 |
| 2025-02-21 | 484.50 | 497.60 | 484.00 | 486.50 | 427.32 | 42,490 |
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.