Pollen Street Group Limited (POLN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pollen Street Group Limited

Date Open High Low Close* Volume
13/11/2026 949.00p 954.00p 931.00p 936.00p 48235
12/11/2026 953.00p 959.00p 940.00p 952.00p 26126
11/11/2026 951.00p 956.00p 928.00p 951.00p 14422
10/11/2026 951.00p 954.00p 934.00p 949.00p 54470
09/11/2026 925.00p 956.00p 925.00p 940.00p 45872
06/11/2026 931.00p 956.00p 922.00p 933.00p 24772
05/11/2026 950.00p 956.00p 939.00p 942.00p 169151
04/11/2026 923.00p 949.00p 920.22p 938.00p 292992
03/11/2026 912.00p 938.00p 912.00p 921.00p 42857
02/11/2026 910.00p 930.00p 910.00p 926.00p 60552
30/10/2026 913.00p 934.00p 906.00p 915.00p 70837
29/10/2026 935.00p 935.00p 909.00p 915.00p 17531
28/10/2026 934.00p 934.00p 900.00p 916.00p 32341
27/10/2026 935.00p 935.00p 900.00p 911.00p 61516
26/10/2026 911.00p 940.00p 910.00p 911.00p 110064
23/10/2026 908.00p 929.00p 908.00p 927.00p 108022
22/10/2026 905.00p 913.00p 900.00p 911.00p 259385
21/10/2026 908.00p 921.00p 905.00p 907.00p 66247
20/10/2026 898.00p 921.00p 890.00p 904.00p 52524
19/10/2026 910.00p 920.00p 898.00p 898.00p 27100
16/10/2026 896.00p 921.00p 896.00p 914.00p 62742
15/10/2026 915.00p 920.00p 899.00p 912.00p 470792
14/10/2026 896.00p 911.00p 890.79p 905.00p 62724
13/10/2026 895.00p 905.00p 891.80p 893.00p 54098
12/10/2026 903.00p 903.00p 887.00p 895.00p 72805
09/10/2026 885.00p 903.00p 881.00p 893.00p 96822
08/10/2026 865.00p 875.00p 844.00p 865.00p 124873
07/10/2026 885.00p 904.00p 845.00p 855.00p 96930
06/10/2026 907.00p 928.00p 887.00p 888.00p 78229
05/10/2026 910.00p 935.00p 892.00p 897.00p 122088
02/10/2026 891.00p 916.00p 891.00p 900.00p 65550
01/10/2026 911.00p 940.00p 906.00p 909.00p 146966
30/09/2026 915.00p 929.00p 892.00p 921.00p 84770
29/09/2026 900.00p 933.00p 896.00p 900.00p 196111
28/09/2026 913.00p 933.00p 903.00p 921.00p 120305
25/09/2026 934.00p 934.00p 902.00p 920.00p 83606
24/09/2026 907.00p 919.00p 886.00p 904.00p 390876
23/09/2026 841.00p 960.00p 828.00p 917.00p 610597
22/09/2026 816.00p 842.00p 815.00p 815.00p 138946
21/09/2026 830.00p 840.00p 817.00p 828.00p 52055
18/09/2026 829.00p 829.00p 812.00p 826.00p 187116
17/09/2026 812.00p 822.60p 802.00p 819.00p 134066
16/09/2026 816.00p 820.00p 810.00p 814.00p 242937
15/09/2026 795.00p 814.00p 767.68p 814.00p 395417
14/09/2026 820.00p 835.00p 817.00p 827.00p 77114
11/09/2026 821.00p 849.00p 820.00p 833.00p 20080
10/09/2026 859.00p 859.00p 820.00p 830.00p 82615
09/09/2026 860.00p 860.00p 820.00p 825.00p 53239
08/09/2026 831.00p 854.00p 824.00p 832.00p 41535
07/09/2026 842.00p 860.00p 831.00p 831.00p 18952
04/09/2026 837.00p 860.00p 830.00p 845.00p 31908
03/09/2026 835.00p 852.00p 827.00p 831.00p 83505
02/09/2026 865.00p 879.00p 835.00p 837.00p 159024
01/09/2026 876.00p 899.00p 867.00p 867.00p 30400
28/08/2026 901.00p 901.00p 881.00p 888.00p 43048
27/08/2026 900.00p 908.00p 880.00p 889.00p 64902
26/08/2026 881.00p 905.00p 864.00p 899.00p 82828
25/08/2026 862.00p 881.00p 856.00p 873.00p 118164
24/08/2026 848.00p 878.00p 848.00p 878.00p 72881
21/08/2026 830.00p 860.00p 830.00p 847.00p 41693
20/08/2026 860.00p 860.00p 847.00p 848.00p 39854
19/08/2026 840.00p 858.00p 830.00p 847.00p 122447
18/08/2026 851.00p 868.00p 836.00p 838.00p 41104
14/08/2026 852.00p 863.00p 852.00p 863.00p 42028
13/08/2026 840.00p 855.00p 836.00p 855.00p 163612
12/08/2026 840.00p 845.00p 834.00p 835.00p 74435
11/08/2026 834.00p 840.00p 826.00p 836.00p 139446
10/08/2026 845.00p 851.00p 815.00p 840.00p 45963
07/08/2026 835.00p 851.00p 835.00p 842.00p 110384
06/08/2026 840.00p 850.00p 836.00p 845.00p 191170
05/08/2026 840.00p 851.00p 825.00p 840.00p 215414
04/08/2026 832.00p 851.00p 832.00p 841.00p 43975
03/08/2026 870.00p 870.00p 833.00p 850.00p 104826
31/07/2026 846.00p 879.00p 840.30p 858.00p 70689
30/07/2026 877.00p 880.00p 845.00p 845.00p 58968
29/07/2026 874.00p 879.00p 846.00p 860.00p 46402
28/07/2026 861.00p 874.00p 845.00p 865.00p 57196
27/07/2026 845.00p 874.00p 841.00p 859.00p 28547
24/07/2026 838.00p 874.00p 835.00p 843.00p 16561
23/07/2026 862.00p 874.00p 833.00p 833.00p 34140
22/07/2026 856.00p 874.00p 852.00p 855.00p 23038
21/07/2026 845.00p 859.00p 836.00p 853.00p 15841
20/07/2026 852.00p 874.00p 836.00p 852.00p 27678
17/07/2026 853.00p 875.00p 850.00p 856.00p 10705
16/07/2026 840.00p 871.00p 840.00p 869.00p 60254
15/07/2026 843.00p 850.00p 835.00p 848.00p 75022
14/07/2026 840.00p 854.00p 840.00p 846.00p 19347
13/07/2026 874.00p 874.00p 844.00p 845.00p 29935
10/07/2026 850.00p 874.00p 846.00p 853.00p 15130
09/07/2026 849.00p 874.00p 840.00p 858.00p 25221
08/07/2026 850.00p 884.00p 845.75p 851.00p 21995
07/07/2026 867.00p 884.00p 846.00p 860.00p 17600
06/07/2026 879.00p 884.00p 858.00p 868.00p 35939
03/07/2026 878.00p 885.00p 841.00p 880.00p 28072
02/07/2026 855.00p 882.00p 836.00p 870.00p 103434
01/07/2026 834.00p 866.00p 830.88p 862.00p 144594
30/06/2026 832.00p 843.00p 827.00p 835.00p 276886
29/06/2026 829.00p 844.00p 822.00p 835.00p 69733
26/06/2026 830.00p 845.00p 820.00p 825.00p 71564
25/06/2026 845.00p 845.00p 823.00p 829.00p 74816
24/06/2026 843.00p 845.00p 825.00p 836.00p 26178
23/06/2026 830.00p 841.00p 818.00p 841.00p 249044
22/06/2026 831.00p 868.00p 831.00p 833.00p 55118
19/06/2026 860.00p 879.00p 834.00p 838.00p 93275
18/06/2026 864.00p 874.00p 848.00p 853.00p 103375
17/06/2026 869.00p 876.00p 849.00p 868.00p 65459
16/06/2026 845.00p 875.00p 845.00p 861.00p 37065
15/06/2026 885.00p 885.00p 866.00p 869.00p 32536
12/06/2026 864.00p 878.00p 837.65p 867.00p 32017
11/06/2026 850.00p 857.57p 830.00p 852.00p 89326
10/06/2026 842.00p 864.00p 840.00p 853.00p 17443
09/06/2026 849.00p 865.00p 843.00p 843.00p 73439
08/06/2026 840.00p 862.00p 832.87p 858.00p 38488
05/06/2026 847.00p 864.00p 832.00p 844.00p 15847
04/06/2026 832.00p 864.00p 831.00p 840.00p 38616
03/06/2026 840.00p 863.00p 831.00p 835.00p 39058
02/06/2026 830.00p 855.00p 830.00p 845.00p 30687
01/06/2026 831.00p 867.00p 830.00p 836.00p 58997
29/05/2026 870.00p 870.00p 847.00p 858.00p 52432
28/05/2026 852.00p 877.00p 840.00p 854.00p 53562
27/05/2026 850.00p 866.00p 840.00p 850.00p 45189
26/05/2026 825.00p 861.00p 817.00p 841.00p 152800
22/05/2026 843.00p 851.00p 830.00p 830.00p 26509
21/05/2026 853.00p 853.00p 830.00p 840.00p 54467
20/05/2026 856.00p 856.00p 826.00p 843.00p 139142
19/05/2026 835.00p 854.00p 817.00p 831.00p 598437
18/05/2026 816.00p 841.00p 816.00p 839.00p 23784
15/05/2026 825.00p 847.00p 825.00p 831.00p 186934
14/05/2026 856.00p 856.00p 830.00p 836.00p 120992
13/05/2026 841.00p 855.00p 831.00p 831.00p 31377
12/05/2026 825.00p 848.00p 825.00p 840.00p 78884
11/05/2026 846.00p 852.00p 830.00p 838.00p 209149
08/05/2026 835.00p 859.00p 835.00p 845.00p 44745
07/05/2026 860.00p 874.00p 838.00p 849.00p 79623
06/05/2026 855.00p 864.00p 842.00p 858.00p 83887
05/05/2026 875.00p 875.00p 836.00p 842.00p 96293
01/05/2026 842.00p 865.00p 827.00p 855.00p 51874
30/04/2026 840.00p 851.00p 831.00p 851.00p 31155
29/04/2026 849.00p 858.00p 829.00p 838.00p 74171
28/04/2026 850.00p 851.00p 840.00p 844.00p 102280
27/04/2026 865.00p 865.00p 831.00p 849.00p 22109
24/04/2026 876.00p 880.00p 841.19p 843.00p 132069
23/04/2026 875.00p 883.00p 866.00p 872.00p 37948
22/04/2026 892.00p 892.00p 874.00p 876.00p 62566
21/04/2026 875.00p 892.00p 875.00p 882.00p 154167
20/04/2026 881.00p 891.00p 873.95p 875.00p 143073
17/04/2026 880.00p 886.00p 865.90p 876.00p 97837
16/04/2026 884.00p 890.20p 865.00p 873.00p 45078
15/04/2026 867.00p 892.00p 861.00p 877.00p 103138
14/04/2026 860.00p 870.00p 858.00p 862.00p 53976
13/04/2026 840.00p 860.00p 840.00p 855.00p 70966
10/04/2026 831.00p 848.00p 830.00p 837.00p 64725
09/04/2026 844.00p 860.00p 830.00p 834.00p 38509
08/04/2026 849.00p 852.20p 830.00p 835.00p 154446
07/04/2026 820.00p 831.00p 808.00p 823.00p 122436
02/04/2026 818.00p 828.00p 802.00p 802.00p 121252
01/04/2026 852.00p 864.00p 836.00p 840.00p 31289
31/03/2026 826.00p 851.77p 821.68p 838.00p 104578
30/03/2026 810.00p 826.00p 806.00p 818.00p 169154
27/03/2026 800.00p 829.24p 791.16p 816.00p 138630
26/03/2026 796.00p 810.00p 782.85p 806.00p 148635
25/03/2026 718.00p 744.00p 714.00p 740.00p 647226
24/03/2026 702.00p 716.00p 690.00p 712.00p 392133
23/03/2026 702.00p 720.00p 694.00p 702.00p 119071
20/03/2026 726.00p 740.00p 702.00p 720.00p 170466
19/03/2026 738.00p 738.00p 718.00p 720.00p 86133
18/03/2026 724.00p 738.00p 722.00p 730.00p 88078
17/03/2026 720.00p 744.00p 720.00p 724.00p 156757
16/03/2026 746.00p 746.00p 723.92p 730.00p 50128
13/03/2026 718.00p 736.00p 718.00p 728.00p 112971
12/03/2026 730.00p 752.00p 718.00p 720.00p 79667
11/03/2026 764.00p 764.00p 728.00p 738.00p 80925
10/03/2026 736.00p 760.00p 736.00p 744.00p 121462
09/03/2026 758.00p 758.00p 716.00p 728.00p 303509
06/03/2026 780.00p 788.00p 746.00p 752.00p 36382
05/03/2026 790.00p 790.00p 768.00p 770.00p 82619
04/03/2026 774.00p 790.00p 770.39p 772.00p 185497
03/03/2026 798.00p 816.00p 770.00p 778.00p 133623
02/03/2026 810.00p 819.81p 790.57p 800.00p 125530
27/02/2026 838.00p 856.00p 790.00p 810.00p 364103
26/02/2026 848.00p 862.00p 834.00p 836.00p 119067
25/02/2026 860.00p 864.00p 846.00p 848.00p 146130
24/02/2026 872.00p 878.00p 836.00p 858.00p 301270
23/02/2026 888.00p 894.00p 872.00p 872.00p 127574
20/02/2026 900.00p 902.00p 882.00p 890.00p 59892
19/02/2026 892.00p 904.00p 884.00p 890.00p 16750
18/02/2026 888.00p 902.00p 884.00p 896.00p 38979
17/02/2026 884.00p 904.00p 884.00p 896.00p 150827
16/02/2026 894.00p 904.00p 884.00p 886.00p 102048
13/02/2026 888.00p 904.00p 886.00p 896.00p 19248
12/02/2026 884.00p 902.00p 884.00p 900.00p 117761
11/02/2026 902.00p 912.00p 888.00p 890.00p 63914
10/02/2026 904.00p 914.00p 902.00p 904.00p 19416
09/02/2026 912.00p 924.00p 904.00p 908.00p 21325
06/02/2026 910.00p 924.00p 906.00p 914.00p 75635
05/02/2026 922.00p 932.00p 904.00p 906.00p 31127
04/02/2026 920.00p 920.00p 914.00p 916.00p 180352
03/02/2026 934.00p 940.00p 918.00p 918.00p 314549
02/02/2026 914.00p 938.00p 904.00p 934.00p 51401
30/01/2026 914.00p 926.00p 906.00p 918.00p 66390

*Close Price adjusted for both dividends and splits