Polar Capital Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 535.00 | 554.00 | 532.00 | 549.00 | 469.77 | 512,550 |
| 2024-11-22 | 528.00 | 541.00 | 515.38 | 533.00 | 456.08 | 226,940 |
| 2024-11-21 | 505.00 | 531.00 | 505.00 | 522.00 | 446.66 | 237,964 |
| 2024-11-20 | 555.00 | 555.00 | 507.00 | 519.00 | 444.10 | 332,138 |
| 2024-11-19 | 520.00 | 548.00 | 520.00 | 535.00 | 457.79 | 284,637 |
| 2024-11-18 | 503.00 | 550.00 | 503.00 | 534.00 | 456.93 | 407,329 |
| 2024-11-15 | 517.00 | 521.00 | 497.50 | 512.00 | 438.11 | 126,176 |
| 2024-11-14 | 495.00 | 505.00 | 495.00 | 501.00 | 428.69 | 124,538 |
| 2024-11-13 | 514.00 | 515.00 | 500.00 | 501.00 | 428.69 | 83,440 |
| 2024-11-12 | 504.00 | 509.99 | 499.00 | 503.00 | 430.41 | 73,781 |
| 2024-11-11 | 488.50 | 512.00 | 485.00 | 506.00 | 432.97 | 86,766 |
| 2024-11-08 | 502.00 | 514.00 | 492.50 | 495.50 | 423.99 | 127,209 |
| 2024-11-07 | 498.00 | 511.00 | 476.00 | 508.00 | 434.68 | 134,963 |
| 2024-11-06 | 485.00 | 504.00 | 484.50 | 492.00 | 420.99 | 91,409 |
| 2024-11-05 | 492.50 | 496.44 | 485.00 | 485.00 | 415.00 | 109,957 |
| 2024-11-04 | 473.50 | 508.00 | 470.50 | 494.50 | 423.13 | 118,297 |
| 2024-11-01 | 491.00 | 499.50 | 474.00 | 489.50 | 418.85 | 114,848 |
| 2024-10-31 | 491.50 | 509.00 | 471.50 | 478.00 | 409.01 | 198,195 |
| 2024-10-30 | 485.00 | 500.00 | 470.50 | 491.50 | 420.57 | 591,125 |
| 2024-10-29 | 482.50 | 520.00 | 463.63 | 476.50 | 407.73 | 650,471 |
| 2024-10-28 | 489.50 | 514.00 | 482.00 | 486.50 | 416.29 | 207,131 |
| 2024-10-25 | 494.50 | 499.88 | 488.50 | 492.00 | 420.99 | 172,225 |
| 2024-10-24 | 500.00 | 532.00 | 494.50 | 495.00 | 423.56 | 125,180 |
| 2024-10-23 | 519.00 | 533.00 | 505.00 | 506.00 | 432.97 | 59,870 |
| 2024-10-22 | 517.00 | 517.00 | 506.94 | 515.00 | 440.67 | 195,722 |
| 2024-10-21 | 519.00 | 527.00 | 507.71 | 512.00 | 438.11 | 122,534 |
| 2024-10-18 | 524.00 | 537.00 | 512.00 | 520.00 | 444.95 | 91,014 |
| 2024-10-17 | 503.00 | 527.20 | 503.00 | 515.00 | 440.67 | 185,569 |
| 2024-10-16 | 518.00 | 528.00 | 515.00 | 519.00 | 444.10 | 95,388 |
| 2024-10-15 | 515.00 | 524.00 | 510.00 | 516.00 | 441.53 | 249,211 |
| 2024-10-14 | 524.00 | 528.00 | 514.00 | 517.00 | 442.39 | 110,184 |
| 2024-10-11 | 514.00 | 519.00 | 501.00 | 519.00 | 444.10 | 289,774 |
| 2024-10-10 | 529.00 | 531.00 | 512.00 | 515.00 | 440.67 | 359,311 |
| 2024-10-09 | 520.00 | 538.00 | 520.00 | 534.00 | 456.93 | 75,129 |
| 2024-10-08 | 526.00 | 534.00 | 525.00 | 530.00 | 453.51 | 76,059 |
| 2024-10-07 | 518.00 | 532.00 | 514.00 | 532.00 | 455.22 | 108,277 |
| 2024-10-04 | 527.00 | 530.00 | 512.00 | 521.00 | 445.81 | 94,447 |
| 2024-10-03 | 520.00 | 526.00 | 514.00 | 523.00 | 447.52 | 92,396 |
| 2024-10-02 | 523.00 | 528.00 | 518.00 | 519.00 | 444.10 | 98,627 |
| 2024-10-01 | 540.00 | 547.00 | 525.00 | 527.00 | 450.94 | 53,840 |
| 2024-09-30 | 545.00 | 545.00 | 530.00 | 536.00 | 458.64 | 82,831 |
| 2024-09-27 | 539.00 | 547.00 | 532.82 | 547.00 | 468.06 | 86,917 |
| 2024-09-26 | 531.00 | 544.00 | 527.26 | 539.00 | 461.21 | 84,187 |
| 2024-09-25 | 523.00 | 534.00 | 522.70 | 529.00 | 452.65 | 48,691 |
| 2024-09-24 | 542.00 | 542.00 | 520.73 | 525.00 | 449.23 | 77,796 |
| 2024-09-23 | 542.00 | 542.00 | 518.00 | 520.00 | 444.95 | 51,523 |
| 2024-09-20 | 542.00 | 542.00 | 523.64 | 525.00 | 449.23 | 135,177 |
| 2024-09-19 | 508.00 | 538.00 | 508.00 | 535.00 | 457.79 | 114,261 |
| 2024-09-18 | 520.00 | 527.00 | 514.00 | 520.00 | 444.95 | 89,959 |
| 2024-09-17 | 530.00 | 530.00 | 514.00 | 522.00 | 446.66 | 103,549 |
| 2024-09-16 | 522.00 | 529.00 | 513.05 | 518.00 | 443.24 | 73,397 |
| 2024-09-13 | 508.00 | 520.00 | 506.00 | 519.00 | 444.10 | 360,718 |
| 2024-09-12 | 500.00 | 518.00 | 487.47 | 513.00 | 438.96 | 85,592 |
| 2024-09-11 | 510.00 | 510.00 | 498.00 | 500.00 | 427.84 | 73,978 |
| 2024-09-10 | 505.00 | 513.00 | 498.00 | 509.00 | 435.54 | 163,471 |
| 2024-09-09 | 498.50 | 511.00 | 498.00 | 507.00 | 433.83 | 148,935 |
| 2024-09-06 | 524.00 | 524.00 | 484.75 | 496.50 | 424.84 | 172,811 |
| 2024-09-05 | 523.00 | 523.00 | 504.00 | 510.00 | 436.40 | 90,936 |
| 2024-09-04 | 498.00 | 523.00 | 498.00 | 514.00 | 439.82 | 186,605 |
| 2024-09-03 | 530.00 | 530.00 | 505.00 | 509.00 | 435.54 | 128,270 |
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.