Pollen Street Group Limited (POLN) Share Price

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

Date Open High Low Close* Volume
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
09/02/2024 570.00p 570.00p 520.00p 534.00p 414487
08/02/2024 550.00p 570.00p 548.44p 559.00p 23905
07/02/2024 570.00p 584.00p 538.00p 560.00p 18774
06/02/2024 580.00p 590.00p 564.00p 582.00p 8994
05/02/2024 596.00p 598.00p 568.00p 574.00p 17349
02/02/2024 594.00p 599.00p 594.00p 594.00p 2731
01/02/2024 606.00p 606.00p 576.00p 594.00p 27611
31/01/2024 598.00p 607.00p 595.50p 607.00p 3574
30/01/2024 598.00p 616.00p 594.00p 607.00p 44773
29/01/2024 600.00p 610.00p 594.00p 594.00p 2591252
26/01/2024 600.00p 610.00p 599.20p 607.00p 8563
25/01/2024 610.00p 612.34p 600.00p 608.00p 10978
24/01/2024 609.00p 613.00p 599.40p 611.00p 122735
23/01/2024 604.00p 607.98p 594.00p 604.00p 46402
22/01/2024 600.00p 612.00p 593.00p 605.00p 33138
19/01/2024 600.00p 612.00p 590.00p 592.00p 14077
18/01/2024 586.00p 596.00p 586.00p 592.00p 11465
17/01/2024 590.00p 602.61p 590.00p 596.00p 37009
16/01/2024 592.00p 612.00p 584.04p 586.00p 7225
15/01/2024 616.00p 628.00p 594.00p 594.00p 8011
12/01/2024 626.00p 626.00p 608.00p 608.00p 16347
11/01/2024 620.00p 628.00p 602.00p 616.00p 16219
10/01/2024 628.00p 631.32p 610.00p 621.00p 16063
09/01/2024 628.00p 638.00p 628.00p 638.00p 11459
08/01/2024 628.00p 648.00p 626.00p 638.00p 12127
05/01/2024 640.00p 640.00p 630.00p 630.00p 18080
04/01/2024 640.00p 648.00p 626.00p 630.00p 23016
03/01/2024 630.00p 644.00p 630.00p 630.00p 16707
02/01/2024 630.00p 648.00p 630.00p 630.00p 18169
29/12/2023 638.00p 638.00p 629.00p 629.00p 14721
28/12/2023 630.00p 632.88p 626.00p 632.00p 2859
27/12/2023 642.00p 650.00p 626.00p 631.00p 16897
22/12/2023 634.00p 639.20p 630.00p 639.00p 14901
21/12/2023 630.00p 634.00p 626.00p 634.00p 128082
20/12/2023 600.00p 646.00p 598.75p 640.00p 70644
19/12/2023 576.00p 600.00p 576.00p 600.00p 81199
18/12/2023 600.00p 600.00p 584.00p 584.00p 17909
15/12/2023 578.00p 580.00p 569.92p 578.00p 52916
14/12/2023 572.00p 584.00p 565.50p 581.00p 10408
13/12/2023 564.00p 578.00p 558.00p 571.00p 10288
12/12/2023 582.00p 587.44p 559.96p 570.00p 15490
11/12/2023 588.00p 598.00p 564.75p 579.00p 24428
08/12/2023 572.00p 600.00p 569.84p 585.00p 5013
07/12/2023 572.00p 583.00p 570.00p 583.00p 42463
06/12/2023 584.00p 588.00p 560.00p 570.00p 19165
05/12/2023 586.00p 590.00p 586.00p 586.00p 386
04/12/2023 578.00p 588.00p 568.34p 585.00p 6974
01/12/2023 584.00p 588.00p 570.00p 578.00p 925
30/11/2023 584.00p 584.00p 570.00p 578.00p 5775
29/11/2023 584.00p 591.71p 582.96p 590.00p 19870
28/11/2023 586.00p 590.20p 582.00p 582.00p 17912
27/11/2023 584.00p 590.80p 583.00p 584.00p 4783
24/11/2023 584.00p 589.40p 584.00p 584.00p 5991
23/11/2023 594.00p 596.00p 584.00p 584.00p 33895
22/11/2023 594.00p 604.00p 588.00p 594.00p 10256
21/11/2023 592.00p 594.00p 590.00p 594.00p 1425
20/11/2023 590.00p 594.00p 586.50p 592.00p 4357
17/11/2023 594.00p 602.00p 590.00p 594.00p 426
16/11/2023 590.00p 590.70p 586.00p 586.00p 1883
15/11/2023 590.00p 602.00p 586.50p 596.00p 2919
14/11/2023 586.00p 602.00p 586.00p 594.00p 3447
13/11/2023 594.00p 594.00p 587.00p 594.00p 28451
10/11/2023 586.00p 590.75p 586.00p 586.00p 9545
09/11/2023 594.00p 594.00p 586.50p 590.00p 1327
08/11/2023 590.00p 594.00p 580.00p 589.00p 13272
07/11/2023 594.00p 594.00p 592.00p 594.00p 3039
06/11/2023 594.00p 596.50p 592.00p 594.00p 17035
03/11/2023 594.00p 598.00p 590.00p 593.00p 5497
02/11/2023 594.00p 596.50p 592.00p 594.00p 8302
01/11/2023 594.00p 596.00p 592.00p 596.00p 1380
31/10/2023 594.00p 598.00p 591.75p 598.00p 8369
30/10/2023 594.00p 597.00p 590.00p 597.00p 13331
27/10/2023 578.00p 592.00p 590.20p 592.00p 501
26/10/2023 578.00p 596.00p 577.96p 596.00p 19611
25/10/2023 584.00p 584.00p 574.00p 578.00p 14194
24/10/2023 588.00p 588.00p 574.28p 583.00p 11363
23/10/2023 584.00p 584.00p 572.00p 581.00p 33374
20/10/2023 586.00p 589.00p 584.00p 585.00p 5279
19/10/2023 584.00p 587.00p 582.00p 587.00p 66
18/10/2023 584.00p 592.00p 572.00p 587.00p 27416
17/10/2023 586.00p 588.00p 582.00p 585.00p 13356
16/10/2023 580.00p 602.00p 580.00p 593.00p 11442
13/10/2023 586.00p 590.00p 586.00p 587.00p 7899
12/10/2023 588.00p 593.00p 585.08p 589.00p 14832
11/10/2023 590.00p 596.00p 580.00p 583.00p 6262

*Close Price adjusted for both dividends and splits