Polar Capital Holdings (POLR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Holdings

Date Open High Low Close* Volume
23/05/2025 419.50p 423.50p 400.06p 410.00p 237009
22/05/2025 408.00p 424.50p 408.00p 420.50p 283115
21/05/2025 425.00p 427.50p 417.00p 422.50p 273767
20/05/2025 410.50p 424.50p 406.00p 424.50p 215319
19/05/2025 412.00p 414.00p 403.50p 411.50p 182235
16/05/2025 412.00p 424.28p 406.50p 412.00p 564152
15/05/2025 413.50p 418.00p 406.50p 411.50p 148971
14/05/2025 402.00p 423.00p 402.00p 408.50p 256849
13/05/2025 416.00p 425.00p 409.50p 412.50p 251898
12/05/2025 401.50p 420.00p 397.00p 416.00p 460376
09/05/2025 414.00p 414.00p 400.00p 401.50p 156143
08/05/2025 408.00p 413.00p 403.00p 409.50p 373118
07/05/2025 395.00p 408.50p 395.00p 407.50p 126509
06/05/2025 404.00p 408.00p 389.00p 405.00p 369205
02/05/2025 398.50p 404.00p 378.00p 404.00p 180413
01/05/2025 398.50p 398.50p 375.50p 393.50p 254048
30/04/2025 375.00p 398.50p 375.00p 392.00p 366342
29/04/2025 383.00p 393.50p 365.50p 392.00p 163680
28/04/2025 375.00p 389.50p 371.29p 378.50p 130773
25/04/2025 387.50p 387.50p 364.00p 374.50p 329264
24/04/2025 363.50p 383.00p 363.50p 372.50p 362239
23/04/2025 366.50p 384.50p 352.00p 383.50p 411776
22/04/2025 375.00p 375.00p 356.00p 366.00p 478291
17/04/2025 371.00p 375.00p 353.00p 367.00p 137754
16/04/2025 364.00p 382.50p 354.00p 366.50p 258739
15/04/2025 364.50p 384.00p 364.50p 369.00p 391002
14/04/2025 368.50p 379.50p 363.50p 375.00p 333985
11/04/2025 358.50p 370.00p 351.00p 364.50p 194577
10/04/2025 372.00p 400.00p 357.00p 360.50p 496998
09/04/2025 364.00p 364.50p 349.00p 361.50p 239169
08/04/2025 353.50p 373.50p 352.00p 370.50p 905406
07/04/2025 362.50p 376.50p 340.50p 350.00p 678754
04/04/2025 400.50p 410.00p 365.50p 370.00p 1077266
03/04/2025 413.50p 417.50p 402.50p 403.00p 263078
02/04/2025 417.50p 423.50p 412.00p 419.50p 176568
01/04/2025 424.50p 445.50p 419.00p 419.00p 183985
31/03/2025 442.00p 459.00p 423.00p 427.00p 233519
28/03/2025 459.50p 459.50p 435.00p 446.50p 107862
27/03/2025 430.00p 460.00p 430.00p 447.00p 56801
26/03/2025 460.00p 460.00p 447.50p 448.00p 122003
25/03/2025 446.50p 455.00p 440.00p 449.00p 133341
24/03/2025 440.50p 447.50p 428.50p 443.00p 257741
21/03/2025 450.00p 450.00p 428.00p 436.50p 359462
20/03/2025 450.00p 450.00p 431.15p 437.50p 109027
19/03/2025 429.00p 439.00p 421.00p 439.00p 131760
18/03/2025 433.50p 450.00p 429.00p 433.00p 347471
17/03/2025 433.50p 446.00p 427.50p 433.00p 100052
14/03/2025 425.00p 435.00p 421.00p 433.50p 162632
13/03/2025 420.00p 432.00p 420.00p 421.00p 898185
12/03/2025 427.00p 432.00p 420.00p 429.00p 141059
11/03/2025 428.50p 434.00p 424.00p 424.50p 204296
10/03/2025 438.00p 445.00p 427.00p 428.50p 135770
07/03/2025 432.50p 448.50p 429.50p 438.50p 198137
06/03/2025 420.50p 442.50p 420.50p 435.50p 200903
05/03/2025 420.00p 436.00p 420.00p 428.00p 168237
04/03/2025 434.00p 451.00p 424.00p 424.50p 224297
03/03/2025 449.50p 452.57p 438.89p 441.50p 290017
28/02/2025 457.50p 474.00p 439.00p 439.00p 384848
27/02/2025 466.50p 482.50p 457.50p 460.00p 167262
26/02/2025 467.00p 485.00p 467.00p 472.50p 98564
25/02/2025 478.50p 497.76p 465.50p 465.50p 103567
24/02/2025 487.00p 491.00p 473.00p 477.00p 137618
21/02/2025 484.50p 497.60p 484.00p 486.50p 42490
20/02/2025 480.50p 491.50p 480.50p 485.50p 109715
19/02/2025 497.00p 499.50p 486.00p 487.50p 102599
18/02/2025 520.00p 520.00p 495.00p 498.00p 66613
17/02/2025 502.00p 508.00p 490.00p 497.00p 101719
14/02/2025 490.00p 508.00p 490.00p 496.50p 122221
13/02/2025 498.50p 508.00p 495.00p 499.50p 49955
12/02/2025 506.00p 511.00p 494.00p 494.50p 82087
11/02/2025 500.00p 504.76p 497.50p 499.50p 97221
10/02/2025 509.00p 512.00p 497.00p 502.00p 129652
07/02/2025 497.50p 505.00p 493.39p 498.00p 165764
06/02/2025 496.50p 511.00p 478.00p 499.50p 107137
05/02/2025 510.00p 510.00p 482.00p 490.50p 98189
04/02/2025 483.00p 504.00p 483.00p 486.00p 91184
03/02/2025 510.00p 510.00p 482.50p 489.00p 125890
31/01/2025 498.00p 503.00p 486.00p 501.00p 217491
30/01/2025 486.50p 496.50p 480.00p 494.50p 95553
29/01/2025 492.50p 494.50p 482.50p 482.50p 113438
28/01/2025 493.00p 495.50p 484.64p 490.50p 105818
27/01/2025 500.00p 529.00p 486.00p 488.50p 338485
24/01/2025 516.00p 529.00p 510.00p 510.00p 131568
23/01/2025 518.00p 528.00p 513.00p 523.00p 81058
22/01/2025 516.00p 519.00p 509.92p 512.00p 91717
21/01/2025 513.00p 519.00p 506.00p 516.00p 114689
20/01/2025 518.00p 519.00p 511.00p 513.00p 118222
17/01/2025 504.00p 518.00p 495.50p 511.00p 132187
16/01/2025 492.00p 505.00p 484.50p 500.00p 144169
15/01/2025 483.00p 497.00p 475.00p 496.50p 199900
14/01/2025 483.00p 491.57p 481.00p 482.50p 172796
13/01/2025 499.50p 506.34p 482.45p 483.00p 294369
10/01/2025 492.00p 499.50p 480.50p 480.50p 238919
09/01/2025 483.00p 496.50p 480.99p 489.50p 128800
08/01/2025 520.00p 520.00p 483.50p 487.00p 197154
07/01/2025 515.00p 515.00p 493.50p 496.50p 188174
06/01/2025 512.00p 518.80p 501.00p 510.00p 117827
03/01/2025 510.00p 519.00p 500.00p 509.00p 39801
02/01/2025 509.00p 518.00p 504.41p 509.00p 74826
31/12/2024 496.00p 508.00p 496.00p 508.00p 23460
30/12/2024 507.00p 510.00p 495.50p 495.50p 64580
27/12/2024 507.00p 519.00p 506.00p 509.00p 77320
24/12/2024 507.00p 510.00p 490.00p 507.00p 51047
23/12/2024 506.00p 530.00p 490.00p 503.00p 117894
20/12/2024 490.00p 513.50p 490.00p 509.00p 267136
19/12/2024 511.00p 511.00p 494.50p 509.00p 149474
18/12/2024 510.00p 518.00p 505.00p 507.00p 263207
17/12/2024 522.00p 522.00p 509.63p 516.00p 124298
16/12/2024 529.00p 544.00p 518.00p 521.00p 101671
13/12/2024 531.00p 545.00p 524.38p 525.00p 81013
12/12/2024 525.00p 544.00p 525.00p 533.00p 126692
11/12/2024 546.00p 558.00p 528.00p 542.00p 121047
10/12/2024 538.00p 557.00p 528.00p 543.00p 194354
09/12/2024 553.00p 558.00p 528.00p 548.00p 166329
06/12/2024 543.00p 555.00p 528.00p 546.00p 156719
05/12/2024 537.00p 553.00p 535.00p 537.00p 139070
04/12/2024 552.00p 552.00p 521.00p 538.00p 118856
03/12/2024 558.00p 558.00p 526.00p 534.00p 149931
02/12/2024 536.00p 553.00p 526.00p 530.00p 113949
29/11/2024 544.00p 554.00p 535.00p 540.00p 90473
28/11/2024 554.00p 554.00p 530.00p 541.00p 86111
27/11/2024 533.00p 547.00p 531.00p 539.00p 174781
26/11/2024 549.00p 554.24p 541.99p 543.00p 112433
25/11/2024 535.00p 554.00p 532.00p 549.00p 512550
22/11/2024 528.00p 541.00p 515.38p 533.00p 220440
21/11/2024 505.00p 531.00p 505.00p 522.00p 237964
20/11/2024 555.00p 555.00p 507.00p 519.00p 332138
19/11/2024 520.00p 548.00p 520.00p 535.00p 284637
18/11/2024 503.00p 550.00p 503.00p 534.00p 407329
15/11/2024 517.00p 521.00p 497.50p 512.00p 126176
14/11/2024 495.00p 505.00p 495.00p 501.00p 124538
13/11/2024 514.00p 515.00p 500.00p 501.00p 83440
12/11/2024 504.00p 509.99p 499.00p 503.00p 73780
11/11/2024 488.50p 512.00p 485.00p 506.00p 86764
08/11/2024 502.00p 514.00p 492.50p 495.50p 127209
07/11/2024 498.00p 511.00p 476.00p 508.00p 134963
06/11/2024 485.00p 504.00p 484.50p 492.00p 91408
05/11/2024 492.50p 496.44p 485.00p 485.00p 109957
04/11/2024 473.50p 508.00p 470.50p 494.50p 118297
01/11/2024 491.00p 499.50p 474.00p 489.50p 114848
31/10/2024 491.50p 509.00p 471.50p 478.00p 198195
30/10/2024 485.00p 500.00p 470.50p 491.50p 591126
29/10/2024 482.50p 520.00p 463.63p 476.50p 650471
28/10/2024 489.50p 514.00p 482.00p 486.50p 207130
25/10/2024 494.50p 499.88p 488.50p 492.00p 172225
24/10/2024 500.00p 532.00p 494.50p 495.00p 125180
23/10/2024 519.00p 533.00p 505.00p 506.00p 59869
22/10/2024 517.00p 517.00p 506.94p 515.00p 195722
21/10/2024 519.00p 527.00p 507.71p 512.00p 122534
18/10/2024 524.00p 537.00p 512.00p 520.00p 91014
17/10/2024 503.00p 527.20p 503.00p 515.00p 181331
16/10/2024 518.00p 528.00p 515.00p 519.00p 95388
15/10/2024 515.00p 524.00p 510.00p 516.00p 249211
14/10/2024 524.00p 528.00p 514.00p 517.00p 110184
11/10/2024 514.00p 519.00p 501.00p 519.00p 289774
10/10/2024 529.00p 531.00p 512.00p 515.00p 359311
09/10/2024 520.00p 538.00p 520.00p 534.00p 75129
08/10/2024 526.00p 534.00p 525.00p 530.00p 76059
07/10/2024 518.00p 532.00p 514.00p 532.00p 108277
04/10/2024 527.00p 530.00p 512.00p 521.00p 94447
03/10/2024 520.00p 526.00p 514.00p 523.00p 92396
02/10/2024 523.00p 528.00p 518.00p 519.00p 98627
01/10/2024 540.00p 547.00p 525.00p 527.00p 53840
30/09/2024 545.00p 545.00p 530.00p 536.00p 82831
27/09/2024 539.00p 547.00p 532.82p 547.00p 86917
26/09/2024 531.00p 544.00p 527.26p 539.00p 84187
25/09/2024 523.00p 534.00p 522.70p 529.00p 48691
24/09/2024 542.00p 542.00p 520.73p 525.00p 77796
23/09/2024 542.00p 542.00p 518.00p 520.00p 51523
20/09/2024 542.00p 542.00p 523.64p 525.00p 135177
19/09/2024 508.00p 538.00p 508.00p 535.00p 114261
18/09/2024 520.00p 527.00p 514.00p 520.00p 89959
17/09/2024 530.00p 530.00p 514.00p 522.00p 103549
16/09/2024 522.00p 529.00p 513.05p 518.00p 73397
13/09/2024 508.00p 520.00p 506.00p 519.00p 360718
12/09/2024 500.00p 518.00p 487.47p 513.00p 85592
11/09/2024 510.00p 510.00p 498.00p 500.00p 73978
10/09/2024 505.00p 513.00p 498.00p 509.00p 163472
09/09/2024 498.50p 511.00p 498.00p 507.00p 148935
06/09/2024 524.00p 524.00p 484.75p 496.50p 172810
05/09/2024 523.00p 523.00p 504.00p 510.00p 90936
04/09/2024 498.00p 523.00p 498.00p 514.00p 186605
03/09/2024 530.00p 530.00p 505.00p 509.00p 128270
02/09/2024 526.00p 534.00p 514.00p 514.00p 199639
30/08/2024 527.00p 534.00p 525.00p 534.00p 226419
29/08/2024 519.00p 549.00p 519.00p 524.00p 110255
28/08/2024 530.00p 530.00p 517.00p 524.00p 144886
27/08/2024 524.00p 530.00p 513.00p 528.00p 130091
23/08/2024 530.00p 532.00p 517.00p 529.00p 97160
22/08/2024 512.00p 533.00p 512.00p 521.00p 174729
21/08/2024 555.00p 555.00p 524.67p 528.00p 61470
20/08/2024 559.00p 559.00p 522.00p 529.00p 124773
19/08/2024 530.00p 551.00p 528.00p 542.00p 134680
16/08/2024 538.00p 551.69p 521.00p 547.00p 247785
15/08/2024 536.00p 542.00p 515.00p 539.00p 147394
14/08/2024 536.00p 544.00p 525.00p 534.00p 162632
13/08/2024 510.00p 528.50p 508.00p 523.00p 300065
12/08/2024 512.00p 525.40p 511.50p 519.00p 158707
09/08/2024 508.00p 519.00p 490.50p 512.00p 278745
08/08/2024 500.00p 520.00p 498.00p 500.00p 449843

*Close Price adjusted for both dividends and splits