Pollen Street Group Limited (POLN) Share Price

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

Date Open High Low Close* Volume
22/11/2024 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
08/07/2024 732.00p 736.00p 729.70p 736.00p 23783
05/07/2024 722.00p 748.00p 722.00p 732.00p 34535
04/07/2024 738.00p 742.06p 729.36p 734.00p 312845
03/07/2024 722.00p 736.00p 722.00p 736.00p 44890
02/07/2024 732.00p 736.00p 726.00p 736.00p 65584
01/07/2024 724.00p 738.98p 720.20p 730.00p 125156
28/06/2024 748.00p 750.00p 726.00p 726.00p 38434
27/06/2024 736.00p 746.00p 734.00p 736.00p 11471
26/06/2024 748.00p 748.00p 724.00p 732.00p 243842
25/06/2024 758.00p 760.00p 734.00p 744.00p 166506
24/06/2024 760.00p 760.00p 732.00p 758.00p 243424
21/06/2024 750.00p 760.00p 748.80p 760.00p 133168
20/06/2024 750.00p 756.00p 738.00p 750.00p 274654
19/06/2024 760.00p 763.00p 730.00p 730.00p 168994
18/06/2024 744.00p 775.00p 736.00p 750.00p 305946
17/06/2024 710.00p 767.86p 708.00p 748.00p 100249
14/06/2024 724.00p 730.82p 706.00p 708.00p 42143
13/06/2024 708.00p 722.94p 705.00p 708.00p 301238
12/06/2024 704.00p 712.98p 700.00p 710.00p 55311
11/06/2024 692.00p 708.00p 688.00p 708.00p 676124
10/06/2024 686.00p 694.00p 686.00p 690.00p 130198
07/06/2024 684.00p 693.44p 675.00p 686.00p 27776
06/06/2024 690.00p 698.00p 680.00p 680.00p 2417
05/06/2024 690.00p 690.00p 684.00p 684.00p 11023
04/06/2024 686.00p 698.00p 682.00p 682.00p 24942
03/06/2024 690.00p 700.00p 684.00p 690.00p 24203
31/05/2024 690.00p 692.00p 676.00p 676.00p 25198
30/05/2024 670.00p 700.00p 670.00p 676.00p 26678
29/05/2024 688.00p 698.00p 681.72p 690.00p 40131
28/05/2024 690.00p 700.00p 680.00p 696.00p 59423
24/05/2024 678.00p 700.00p 678.00p 684.00p 19764
23/05/2024 692.00p 696.00p 680.00p 692.00p 34674
22/05/2024 700.00p 700.00p 682.00p 692.00p 21941
21/05/2024 670.00p 700.00p 670.00p 688.00p 157761
20/05/2024 698.00p 698.00p 672.00p 682.00p 16641
17/05/2024 684.00p 694.00p 672.00p 694.00p 21458
16/05/2024 688.00p 700.00p 684.00p 694.00p 27710
15/05/2024 696.00p 696.00p 684.00p 690.00p 41639
14/05/2024 696.00p 698.00p 690.00p 696.00p 41930
13/05/2024 698.00p 700.00p 686.00p 696.00p 35722
10/05/2024 698.00p 700.00p 693.50p 694.00p 58743
09/05/2024 698.00p 704.00p 693.50p 696.00p 334631
08/05/2024 678.00p 685.00p 668.50p 680.00p 1456552
07/05/2024 674.00p 682.00p 670.00p 676.00p 375922
03/05/2024 676.00p 680.00p 674.00p 674.00p 28354
02/05/2024 698.00p 698.00p 674.00p 674.00p 107839
01/05/2024 698.00p 698.00p 670.00p 670.00p 31137
30/04/2024 690.00p 700.00p 680.00p 686.00p 45122
29/04/2024 692.00p 700.00p 670.00p 690.00p 14465
26/04/2024 690.00p 698.00p 686.00p 692.00p 530821
25/04/2024 680.00p 698.00p 680.00p 686.00p 56510
24/04/2024 678.00p 698.00p 670.28p 680.00p 25019
23/04/2024 694.00p 696.00p 660.00p 679.00p 4137
22/04/2024 676.00p 694.00p 660.00p 694.00p 2199
19/04/2024 686.00p 698.00p 670.00p 670.00p 7747
18/04/2024 664.00p 698.00p 660.00p 674.00p 7712
17/04/2024 662.00p 689.00p 662.00p 662.00p 5110
16/04/2024 680.00p 694.00p 660.00p 660.00p 7677
15/04/2024 678.00p 692.50p 678.00p 686.00p 95726
12/04/2024 690.00p 695.00p 680.00p 680.00p 229215
11/04/2024 660.00p 692.50p 640.00p 678.00p 543167
10/04/2024 658.00p 678.00p 640.00p 660.00p 27805
09/04/2024 670.00p 670.00p 660.00p 660.00p 7806
08/04/2024 672.00p 680.00p 660.00p 660.00p 18973
05/04/2024 660.00p 668.00p 651.20p 668.00p 10225
04/04/2024 660.00p 678.00p 660.00p 678.00p 283495
03/04/2024 670.00p 678.00p 650.00p 660.00p 37026
02/04/2024 650.00p 678.00p 650.00p 670.00p 14830
28/03/2024 650.00p 678.00p 650.00p 666.00p 1614632
27/03/2024 630.00p 670.00p 628.00p 650.00p 64960
26/03/2024 620.00p 640.00p 610.00p 632.00p 84230
25/03/2024 610.00p 630.00p 604.00p 620.00p 30270
22/03/2024 608.00p 620.00p 600.00p 610.00p 76218
21/03/2024 560.00p 620.00p 559.90p 600.00p 926202
20/03/2024 554.00p 554.00p 554.00p 534.00p 26311
19/03/2024 554.00p 554.00p 547.50p 554.00p 509
18/03/2024 534.00p 556.00p 533.33p 542.00p 2589
15/03/2024 550.00p 560.00p 538.00p 552.00p 10766
14/03/2024 550.00p 552.89p 540.00p 550.00p 111173
13/03/2024 530.00p 560.00p 530.00p 550.00p 33623
12/03/2024 544.00p 557.00p 534.34p 542.00p 90474
11/03/2024 540.00p 560.00p 540.00p 560.00p 43818
08/03/2024 550.00p 560.00p 540.00p 544.00p 53132
07/03/2024 550.00p 550.00p 544.00p 550.00p 16679
06/03/2024 540.00p 557.50p 540.00p 550.00p 9710
05/03/2024 554.00p 554.00p 543.00p 544.00p 6301
04/03/2024 564.00p 565.14p 552.00p 552.00p 12156
01/03/2024 540.00p 566.00p 540.00p 554.00p 15834
29/02/2024 542.00p 560.00p 540.00p 556.00p 47500
28/02/2024 540.00p 560.00p 540.00p 542.00p 2980743
27/02/2024 534.00p 558.00p 530.00p 544.00p 7666
26/02/2024 546.00p 558.00p 534.00p 546.00p 11017
23/02/2024 540.00p 558.00p 531.00p 544.00p 71942
22/02/2024 530.00p 545.09p 528.94p 540.00p 66116
21/02/2024 544.00p 544.90p 523.95p 530.00p 14185
20/02/2024 510.00p 544.90p 510.00p 544.00p 102829
19/02/2024 524.00p 550.00p 510.00p 532.00p 25623
16/02/2024 530.00p 540.00p 530.00p 540.00p 19449
15/02/2024 530.00p 546.00p 530.00p 540.00p 12038
14/02/2024 538.00p 540.00p 510.00p 530.00p 21324
13/02/2024 512.00p 538.00p 500.00p 528.00p 63140
12/02/2024 540.00p 560.00p 516.68p 528.00p 27047

*Close Price adjusted for both dividends and splits