Pollen Street Group Limited (POLN) Share Price

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

Date Open High Low Close* Volume
22/04/2025 660.00p 700.00p 660.00p 700.00p 136824
17/04/2025 694.00p 698.00p 668.00p 678.00p 49403
16/04/2025 680.00p 695.40p 680.00p 694.00p 20534
15/04/2025 672.00p 698.00p 672.00p 688.00p 25790
14/04/2025 664.00p 692.00p 660.00p 692.00p 32711
11/04/2025 694.00p 718.00p 662.00p 666.00p 34613
10/04/2025 700.00p 706.00p 680.80p 684.00p 330533
09/04/2025 684.00p 686.00p 650.00p 670.00p 170603
08/04/2025 668.00p 682.00p 658.00p 682.00p 101361
07/04/2025 686.00p 694.00p 633.98p 660.00p 177879
04/04/2025 722.00p 736.00p 686.00p 686.00p 70320
03/04/2025 732.00p 746.00p 720.00p 726.00p 189756
02/04/2025 754.00p 766.00p 750.00p 750.00p 158823
01/04/2025 744.00p 758.41p 740.00p 758.00p 44152
31/03/2025 770.00p 778.00p 734.10p 742.00p 46292
28/03/2025 774.00p 774.80p 750.00p 756.00p 40179
27/03/2025 770.00p 776.00p 762.00p 766.00p 51956
26/03/2025 780.00p 780.00p 764.01p 772.00p 94229
25/03/2025 726.00p 774.80p 720.00p 762.00p 295581
24/03/2025 720.00p 740.00p 707.50p 716.00p 71787
21/03/2025 702.00p 710.00p 690.00p 702.00p 136724
20/03/2025 710.00p 722.20p 708.00p 708.00p 61721
19/03/2025 710.00p 716.00p 704.00p 710.00p 23820
18/03/2025 710.00p 724.60p 709.74p 716.00p 44356
17/03/2025 730.00p 744.80p 702.00p 720.00p 80167
14/03/2025 742.00p 745.20p 716.00p 726.00p 285592
13/03/2025 762.00p 762.00p 738.00p 742.00p 29183
12/03/2025 730.00p 766.00p 730.00p 766.00p 33633
11/03/2025 722.00p 742.00p 722.00p 742.00p 28725
10/03/2025 720.00p 732.00p 714.00p 722.00p 24686
07/03/2025 708.00p 734.00p 696.00p 734.00p 41832
06/03/2025 708.00p 720.00p 708.00p 714.00p 53840
05/03/2025 712.00p 726.00p 698.00p 710.00p 50505
04/03/2025 722.00p 726.00p 710.00p 710.00p 51908
03/03/2025 720.00p 730.00p 716.00p 724.00p 55694
28/02/2025 742.00p 746.00p 716.00p 716.00p 64203
27/02/2025 746.00p 755.00p 734.00p 734.00p 91091
26/02/2025 752.00p 761.14p 742.00p 742.00p 25363
25/02/2025 750.00p 758.00p 750.00p 750.00p 41699
24/02/2025 756.00p 758.00p 748.00p 748.00p 53523
21/02/2025 758.00p 772.00p 752.00p 756.00p 33879
20/02/2025 760.00p 765.20p 752.00p 752.00p 36250
19/02/2025 778.00p 787.68p 767.84p 774.00p 34013
18/02/2025 768.00p 772.00p 763.00p 772.00p 123657
17/02/2025 762.00p 774.00p 762.00p 768.00p 92535
14/02/2025 768.00p 770.00p 758.00p 758.00p 24369
13/02/2025 760.00p 768.00p 760.00p 760.00p 51661
12/02/2025 770.00p 772.00p 761.42p 768.00p 48473
11/02/2025 768.00p 776.00p 758.00p 764.00p 38291
10/02/2025 770.00p 778.00p 764.00p 766.00p 11699
07/02/2025 778.00p 778.00p 768.00p 770.00p 55948
06/02/2025 786.00p 786.00p 774.00p 778.00p 102809
05/02/2025 798.00p 798.00p 783.00p 784.00p 73805
04/02/2025 792.00p 792.00p 781.98p 788.00p 43416
03/02/2025 790.00p 793.32p 780.00p 790.00p 82121
31/01/2025 792.00p 800.00p 789.00p 790.00p 127449
30/01/2025 796.00p 798.00p 790.00p 794.00p 36648
29/01/2025 810.00p 810.00p 792.00p 792.00p 290871
28/01/2025 788.00p 798.00p 788.00p 798.00p 42502
27/01/2025 784.00p 796.32p 784.00p 790.00p 50533
24/01/2025 794.00p 798.00p 786.00p 786.00p 34396
23/01/2025 792.00p 800.00p 788.00p 798.00p 95972
22/01/2025 800.00p 800.00p 788.00p 794.00p 77032
21/01/2025 796.00p 800.00p 786.00p 800.00p 183230
20/01/2025 796.00p 824.00p 780.00p 794.00p 75105
17/01/2025 820.00p 828.00p 782.00p 792.00p 417712
16/01/2025 840.00p 848.00p 822.00p 826.00p 1066899
15/01/2025 770.00p 846.00p 760.15p 842.00p 701128
14/01/2025 770.00p 774.00p 758.10p 774.00p 77555
13/01/2025 744.00p 760.00p 744.00p 760.00p 44769
10/01/2025 768.00p 768.00p 745.10p 754.00p 50400
09/01/2025 748.00p 770.00p 748.00p 768.00p 137606
08/01/2025 730.00p 752.00p 730.00p 740.00p 20694
07/01/2025 742.00p 746.00p 732.00p 742.00p 90850
06/01/2025 730.00p 750.00p 730.00p 732.00p 22438
03/01/2025 734.00p 752.00p 732.00p 732.00p 8423
02/01/2025 736.00p 750.00p 734.00p 740.00p 13212
31/12/2024 746.00p 754.00p 737.11p 754.00p 6305
30/12/2024 748.00p 762.00p 730.00p 736.00p 409380
27/12/2024 764.00p 764.00p 736.00p 750.00p 5886
24/12/2024 760.00p 760.00p 751.60p 760.00p 16738
23/12/2024 754.00p 760.00p 746.00p 760.00p 81232
20/12/2024 748.00p 772.00p 736.00p 772.00p 91682
19/12/2024 750.00p 762.00p 738.40p 744.00p 227643
18/12/2024 742.00p 750.00p 742.00p 746.00p 59160
17/12/2024 750.00p 750.00p 738.00p 742.00p 26581
16/12/2024 744.00p 756.00p 732.00p 744.00p 73067
13/12/2024 740.00p 744.00p 733.36p 744.00p 87167
12/12/2024 734.00p 744.00p 719.36p 742.00p 119796
11/12/2024 738.00p 738.00p 710.00p 728.00p 19379
10/12/2024 724.00p 736.00p 710.00p 736.00p 31633
09/12/2024 726.00p 734.00p 724.00p 734.00p 23393
06/12/2024 736.00p 736.00p 726.00p 736.00p 24024
05/12/2024 724.00p 736.00p 724.00p 736.00p 23971
04/12/2024 728.00p 736.00p 712.00p 724.00p 7005
03/12/2024 730.00p 738.00p 720.00p 728.00p 217627
02/12/2024 720.00p 730.00p 716.00p 728.00p 33931
29/11/2024 698.00p 714.00p 698.00p 714.00p 1979514
28/11/2024 696.00p 716.00p 696.00p 710.00p 90468
27/11/2024 710.00p 720.00p 710.00p 714.00p 7484
26/11/2024 702.00p 714.00p 702.00p 714.00p 10778
25/11/2024 704.00p 716.00p 704.00p 710.00p 19311
22/11/2024 708.00p 714.00p 704.00p 712.00p 211873
21/11/2024 710.00p 720.00p 696.00p 704.00p 105698
20/11/2024 704.00p 704.00p 698.00p 700.00p 6072
19/11/2024 708.00p 710.00p 692.00p 706.00p 57623
18/11/2024 700.00p 710.00p 690.00p 690.00p 414061
15/11/2024 698.00p 734.00p 691.00p 700.00p 26249
14/11/2024 700.00p 700.00p 692.25p 700.00p 9665
13/11/2024 692.00p 708.00p 686.00p 692.00p 7134
12/11/2024 694.00p 706.00p 690.90p 696.00p 25718
11/11/2024 700.00p 704.00p 692.00p 692.00p 184332
08/11/2024 694.00p 718.00p 692.52p 696.00p 27892
07/11/2024 718.00p 718.00p 678.00p 678.00p 68857
06/11/2024 690.00p 714.00p 688.00p 708.00p 27895
05/11/2024 682.00p 686.00p 672.00p 686.00p 6067
04/11/2024 684.00p 691.68p 680.00p 682.00p 335535
01/11/2024 670.00p 696.08p 670.00p 678.00p 125408
31/10/2024 674.00p 700.00p 672.00p 674.00p 23517
30/10/2024 680.00p 690.00p 676.00p 680.00p 31657
29/10/2024 688.00p 690.74p 682.00p 684.00p 7865
28/10/2024 700.00p 700.80p 688.00p 692.00p 10282
25/10/2024 702.00p 702.00p 694.00p 700.00p 126691
24/10/2024 690.00p 710.00p 690.00p 700.00p 123278
23/10/2024 700.00p 700.00p 690.00p 700.00p 82074
22/10/2024 708.00p 708.00p 692.00p 694.00p 145710
21/10/2024 700.00p 704.00p 694.00p 696.00p 15609
18/10/2024 722.00p 722.00p 695.68p 700.00p 87478
17/10/2024 702.00p 718.00p 694.00p 700.00p 101131
16/10/2024 706.00p 720.00p 696.00p 700.00p 222609
15/10/2024 694.00p 710.00p 694.00p 706.00p 8324
14/10/2024 704.00p 706.67p 694.00p 694.00p 152217
11/10/2024 692.00p 710.00p 692.00p 698.00p 26701
10/10/2024 712.00p 712.00p 694.00p 700.00p 30233
09/10/2024 700.00p 708.00p 694.00p 702.00p 24611
08/10/2024 690.00p 704.00p 690.00p 700.00p 60350
07/10/2024 710.00p 710.00p 690.00p 690.00p 38078
04/10/2024 714.00p 720.00p 712.00p 718.00p 78190
03/10/2024 698.00p 716.00p 696.00p 712.00p 514062
02/10/2024 700.00p 700.00p 690.00p 698.00p 81057
01/10/2024 698.00p 700.00p 692.00p 698.00p 119539
30/09/2024 706.00p 706.00p 694.00p 696.00p 30833
27/09/2024 698.00p 706.46p 694.00p 696.00p 29036
26/09/2024 708.00p 708.00p 696.00p 696.00p 86992
25/09/2024 700.00p 706.76p 696.00p 706.00p 39002
24/09/2024 692.00p 720.00p 692.00p 698.00p 193350
23/09/2024 694.00p 720.00p 694.00p 708.00p 67625
20/09/2024 708.00p 714.00p 702.00p 702.00p 431339
19/09/2024 706.00p 731.50p 700.94p 706.00p 139857
18/09/2024 710.00p 710.00p 700.00p 702.00p 208658
17/09/2024 708.00p 722.00p 700.01p 710.00p 72206
16/09/2024 696.00p 710.00p 694.00p 702.00p 69775
13/09/2024 686.00p 706.00p 686.00p 706.00p 40474
12/09/2024 680.00p 690.00p 676.67p 686.00p 88626
11/09/2024 706.00p 716.00p 696.00p 704.00p 81397
10/09/2024 708.00p 714.00p 696.00p 704.00p 132731
09/09/2024 712.00p 720.00p 698.10p 704.00p 124278
06/09/2024 716.00p 718.00p 702.00p 706.00p 283614
05/09/2024 702.00p 712.32p 698.00p 702.00p 103075
04/09/2024 700.00p 716.62p 696.00p 702.00p 211257
03/09/2024 696.00p 704.00p 684.00p 700.00p 56571
02/09/2024 698.00p 710.00p 695.00p 700.00p 9712
30/08/2024 702.00p 710.00p 689.71p 700.00p 26276
29/08/2024 700.00p 718.00p 696.00p 700.00p 56382
28/08/2024 684.00p 707.20p 684.00p 700.00p 272897
27/08/2024 684.00p 706.00p 684.00p 696.00p 3527
23/08/2024 698.00p 706.00p 692.00p 696.00p 30918
22/08/2024 706.00p 714.32p 692.60p 704.00p 8043
21/08/2024 700.00p 714.00p 693.00p 704.00p 23525
20/08/2024 698.00p 714.00p 690.10p 696.00p 11390
19/08/2024 698.00p 705.68p 688.00p 700.00p 30877
16/08/2024 714.00p 714.00p 696.10p 700.00p 13776
15/08/2024 698.00p 706.00p 694.00p 704.00p 55274
14/08/2024 686.00p 712.00p 683.30p 712.00p 8629
13/08/2024 688.00p 692.00p 678.73p 686.00p 6850
12/08/2024 668.00p 698.13p 666.73p 698.00p 7275
09/08/2024 668.00p 692.61p 668.00p 674.00p 19586
08/08/2024 680.00p 693.23p 672.67p 680.00p 5019
07/08/2024 668.00p 692.92p 662.54p 678.00p 11489
06/08/2024 662.00p 684.00p 658.00p 682.00p 21153
05/08/2024 704.00p 704.00p 640.00p 658.00p 72428
02/08/2024 706.00p 706.00p 696.00p 696.00p 4837
01/08/2024 696.00p 730.00p 696.00p 712.00p 21462
31/07/2024 702.00p 712.00p 701.00p 710.00p 15284
30/07/2024 700.00p 718.00p 696.00p 708.00p 24067
29/07/2024 708.00p 720.32p 708.00p 714.00p 15640
26/07/2024 718.00p 730.00p 716.74p 720.00p 19057
25/07/2024 710.00p 719.04p 710.00p 718.00p 5841
24/07/2024 692.00p 732.00p 692.00p 720.00p 41963
23/07/2024 700.00p 720.00p 694.10p 710.00p 45502
22/07/2024 700.00p 710.00p 700.00p 706.00p 15685
19/07/2024 700.00p 713.98p 696.00p 704.00p 35066
18/07/2024 708.00p 722.00p 702.00p 710.00p 54798
17/07/2024 720.00p 720.00p 710.00p 720.00p 12262
16/07/2024 728.00p 730.00p 702.00p 720.00p 50346
15/07/2024 728.00p 736.00p 720.00p 730.00p 89236
12/07/2024 736.00p 736.00p 728.72p 730.00p 32540
11/07/2024 728.00p 734.00p 725.50p 734.00p 8715
10/07/2024 734.00p 738.00p 722.00p 734.00p 133440
09/07/2024 736.00p 736.00p 724.04p 733.00p 18832

*Close Price adjusted for both dividends and splits