Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 480.50 | 491.50 | 480.50 | 485.50 | 426.45 | 109,715 |
| 2025-02-19 | 497.00 | 499.50 | 486.00 | 487.50 | 428.20 | 102,599 |
| 2025-02-18 | 520.00 | 520.00 | 495.00 | 498.00 | 437.43 | 66,615 |
| 2025-02-17 | 502.00 | 508.00 | 490.00 | 497.00 | 436.55 | 101,718 |
| 2025-02-14 | 490.00 | 508.00 | 490.00 | 496.50 | 436.11 | 122,221 |
| 2025-02-13 | 498.50 | 508.00 | 495.00 | 499.50 | 438.74 | 49,955 |
| 2025-02-12 | 506.00 | 511.00 | 494.00 | 494.50 | 434.35 | 82,087 |
| 2025-02-11 | 500.00 | 504.76 | 497.50 | 499.50 | 438.74 | 97,221 |
| 2025-02-10 | 509.00 | 512.00 | 497.00 | 502.00 | 440.94 | 129,652 |
| 2025-02-07 | 497.50 | 505.00 | 493.39 | 498.00 | 437.43 | 165,764 |
| 2025-02-06 | 496.50 | 511.00 | 478.00 | 499.50 | 438.74 | 107,137 |
| 2025-02-05 | 510.00 | 510.00 | 482.00 | 490.50 | 430.84 | 98,189 |
| 2025-02-04 | 483.00 | 504.00 | 483.00 | 486.00 | 426.89 | 91,184 |
| 2025-02-03 | 510.00 | 510.00 | 482.50 | 489.00 | 429.52 | 125,892 |
| 2025-01-31 | 498.00 | 503.00 | 486.00 | 501.00 | 440.06 | 217,491 |
| 2025-01-30 | 486.50 | 496.50 | 480.00 | 494.50 | 434.35 | 95,553 |
| 2025-01-29 | 492.50 | 494.50 | 482.50 | 482.50 | 423.81 | 113,438 |
| 2025-01-28 | 493.00 | 495.50 | 484.64 | 490.50 | 430.84 | 105,818 |
| 2025-01-27 | 500.00 | 529.00 | 486.00 | 488.50 | 429.08 | 338,485 |
| 2025-01-24 | 516.00 | 529.00 | 510.00 | 510.00 | 447.97 | 131,569 |
| 2025-01-23 | 518.00 | 528.00 | 513.00 | 523.00 | 459.39 | 81,058 |
| 2025-01-22 | 516.00 | 519.00 | 509.92 | 512.00 | 449.72 | 91,718 |
| 2025-01-21 | 513.00 | 519.00 | 506.00 | 516.00 | 453.24 | 114,689 |
| 2025-01-20 | 518.00 | 519.00 | 511.00 | 513.00 | 450.60 | 118,222 |
| 2025-01-17 | 504.00 | 518.00 | 495.50 | 511.00 | 448.84 | 132,237 |
| 2025-01-16 | 492.00 | 505.00 | 484.50 | 500.00 | 439.18 | 144,169 |
| 2025-01-15 | 483.00 | 497.00 | 475.00 | 496.50 | 436.11 | 199,900 |
| 2025-01-14 | 483.00 | 491.57 | 481.00 | 482.50 | 423.81 | 172,796 |
| 2025-01-13 | 499.50 | 506.34 | 482.45 | 483.00 | 424.25 | 294,369 |
| 2025-01-10 | 492.00 | 499.50 | 480.50 | 480.50 | 422.05 | 238,957 |
| 2025-01-09 | 483.00 | 496.50 | 480.99 | 489.50 | 429.96 | 128,800 |
| 2025-01-08 | 520.00 | 520.00 | 483.50 | 487.00 | 427.76 | 197,154 |
| 2025-01-07 | 515.00 | 515.00 | 493.50 | 496.50 | 436.11 | 189,174 |
| 2025-01-06 | 512.00 | 518.80 | 501.00 | 510.00 | 447.97 | 117,827 |
| 2025-01-03 | 510.00 | 519.00 | 500.00 | 509.00 | 447.09 | 39,801 |
| 2025-01-02 | 509.00 | 518.00 | 504.41 | 509.00 | 447.09 | 74,826 |
| 2024-12-31 | 496.00 | 508.00 | 496.00 | 508.00 | 446.21 | 23,460 |
| 2024-12-30 | 507.00 | 510.00 | 495.50 | 495.50 | 435.23 | 64,580 |
| 2024-12-27 | 507.00 | 519.00 | 506.00 | 509.00 | 447.09 | 77,320 |
| 2024-12-24 | 507.00 | 510.00 | 490.00 | 507.00 | 445.33 | 51,047 |
| 2024-12-23 | 506.00 | 530.00 | 490.00 | 503.00 | 441.82 | 117,894 |
| 2024-12-20 | 490.00 | 513.50 | 490.00 | 509.00 | 447.09 | 267,136 |
| 2024-12-19 | 511.00 | 511.00 | 494.50 | 509.00 | 447.09 | 149,474 |
| 2024-12-18 | 510.00 | 518.00 | 505.00 | 507.00 | 445.33 | 263,207 |
| 2024-12-17 | 522.00 | 522.00 | 509.63 | 516.00 | 453.24 | 124,298 |
| 2024-12-16 | 529.00 | 544.00 | 518.00 | 521.00 | 457.63 | 101,671 |
| 2024-12-13 | 531.00 | 545.00 | 524.38 | 525.00 | 461.14 | 81,013 |
| 2024-12-12 | 525.00 | 544.00 | 525.00 | 533.00 | 468.17 | 126,692 |
| 2024-12-11 | 546.00 | 558.00 | 528.00 | 542.00 | 463.78 | 121,047 |
| 2024-12-10 | 538.00 | 557.00 | 528.00 | 543.00 | 464.63 | 194,354 |
| 2024-12-09 | 553.00 | 558.00 | 528.00 | 548.00 | 468.91 | 166,329 |
| 2024-12-06 | 543.00 | 555.00 | 528.00 | 546.00 | 467.20 | 156,719 |
| 2024-12-05 | 537.00 | 553.00 | 535.00 | 537.00 | 459.50 | 139,070 |
| 2024-12-04 | 552.00 | 552.00 | 521.00 | 538.00 | 460.35 | 118,856 |
| 2024-12-03 | 558.00 | 558.00 | 526.00 | 534.00 | 456.93 | 149,931 |
| 2024-12-02 | 536.00 | 553.00 | 526.00 | 530.00 | 453.51 | 114,032 |
| 2024-11-29 | 544.00 | 554.00 | 535.00 | 540.00 | 462.07 | 90,473 |
| 2024-11-28 | 554.00 | 554.00 | 530.00 | 541.00 | 462.92 | 86,111 |
| 2024-11-27 | 533.00 | 547.00 | 531.00 | 539.00 | 461.21 | 174,781 |
| 2024-11-26 | 549.00 | 554.24 | 541.99 | 543.00 | 464.63 | 112,433 |
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.