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
24/06/2024 544.00p 563.00p 540.00p 544.00p 120249
21/06/2024 560.00p 566.00p 544.00p 562.00p 159037
20/06/2024 557.00p 565.00p 534.00p 562.00p 62396
19/06/2024 554.00p 560.00p 542.61p 549.00p 130013
18/06/2024 541.00p 556.00p 540.23p 556.00p 91143
17/06/2024 527.00p 559.00p 494.27p 540.00p 168877
14/06/2024 535.00p 538.00p 528.00p 533.00p 173487
13/06/2024 544.00p 550.11p 534.90p 536.00p 127325
12/06/2024 531.00p 550.00p 531.00p 547.00p 108160
11/06/2024 546.00p 554.00p 533.00p 538.00p 72049
10/06/2024 546.00p 563.00p 537.00p 545.00p 89499
07/06/2024 552.00p 554.49p 538.00p 543.00p 286338
06/06/2024 551.00p 559.00p 540.00p 551.00p 189986
05/06/2024 557.00p 561.00p 540.00p 558.00p 97948
04/06/2024 556.00p 570.70p 546.00p 552.00p 82576
03/06/2024 551.00p 566.00p 530.00p 560.00p 143117
31/05/2024 551.00p 556.00p 531.00p 549.00p 292745
30/05/2024 537.00p 554.00p 535.00p 552.00p 215953
29/05/2024 568.00p 592.00p 545.00p 549.00p 127162
28/05/2024 589.00p 599.00p 567.00p 567.00p 271678
24/05/2024 564.00p 588.00p 550.00p 588.00p 226439
23/05/2024 558.00p 573.00p 550.00p 570.00p 495455
22/05/2024 554.00p 567.08p 550.00p 562.00p 130073
21/05/2024 546.00p 560.00p 546.00p 560.00p 221729
20/05/2024 560.00p 564.00p 548.00p 550.00p 315355
17/05/2024 557.00p 562.00p 545.45p 551.00p 132657
16/05/2024 542.00p 560.00p 535.00p 560.00p 223981
15/05/2024 536.00p 560.46p 536.00p 555.00p 142923
14/05/2024 541.00p 553.20p 527.00p 549.00p 160837
13/05/2024 545.00p 557.00p 539.48p 543.00p 109033
10/05/2024 540.00p 550.00p 538.00p 550.00p 505825
09/05/2024 540.00p 544.00p 538.09p 544.00p 73864
08/05/2024 542.00p 557.00p 527.00p 540.00p 195284
07/05/2024 527.00p 556.00p 527.00p 540.00p 343651
03/05/2024 533.00p 550.96p 527.00p 538.00p 176142
02/05/2024 538.00p 559.00p 531.80p 536.00p 172949
01/05/2024 538.00p 545.00p 538.00p 541.00p 141743
30/04/2024 520.00p 556.00p 520.00p 541.00p 197769
29/04/2024 525.00p 545.20p 525.00p 544.00p 389607
26/04/2024 530.00p 536.00p 519.02p 526.00p 158091
25/04/2024 525.00p 535.79p 522.00p 529.00p 609768
24/04/2024 523.00p 532.00p 523.00p 532.00p 184042
23/04/2024 525.00p 536.32p 525.00p 529.00p 102965
22/04/2024 537.00p 550.00p 531.00p 532.00p 176235
19/04/2024 530.00p 536.00p 524.00p 532.00p 110342
18/04/2024 543.00p 545.00p 529.00p 530.00p 200560
17/04/2024 530.00p 544.00p 528.00p 544.00p 312433
16/04/2024 534.00p 538.00p 525.00p 533.00p 202394
15/04/2024 534.00p 539.00p 524.00p 537.00p 943624
12/04/2024 550.00p 550.00p 525.64p 534.00p 253417
11/04/2024 467.00p 550.00p 450.50p 540.00p 1995994
10/04/2024 452.50p 467.00p 443.87p 457.50p 471459
09/04/2024 443.50p 458.00p 440.50p 447.50p 301691
08/04/2024 445.50p 451.00p 440.00p 448.00p 121103
05/04/2024 448.50p 452.40p 439.00p 441.50p 142976
04/04/2024 454.00p 456.50p 448.00p 453.50p 152014
03/04/2024 464.00p 464.00p 446.96p 452.00p 229939
02/04/2024 456.50p 462.00p 432.00p 448.00p 314799
28/03/2024 453.00p 459.00p 443.50p 455.50p 272614
27/03/2024 450.50p 457.50p 446.00p 452.50p 131916
26/03/2024 447.50p 460.00p 442.50p 450.50p 243901
25/03/2024 460.00p 460.00p 438.50p 445.50p 125362
22/03/2024 449.50p 459.50p 444.00p 446.50p 259301
21/03/2024 438.00p 450.00p 433.00p 450.00p 545882
20/03/2024 432.50p 434.50p 432.50p 433.00p 448514
19/03/2024 432.50p 437.00p 425.00p 434.50p 354036
18/03/2024 436.50p 457.00p 428.00p 432.50p 412778
15/03/2024 434.50p 459.50p 433.50p 435.50p 118941
14/03/2024 440.00p 441.98p 432.00p 434.50p 136195
13/03/2024 448.00p 458.12p 437.00p 440.00p 309586
12/03/2024 453.00p 463.00p 440.00p 447.00p 99761
11/03/2024 463.50p 463.50p 436.00p 447.00p 378666
08/03/2024 446.00p 457.50p 441.00p 446.50p 309219
07/03/2024 448.00p 452.80p 443.50p 449.00p 315469
06/03/2024 445.00p 454.00p 444.25p 450.50p 178493
05/03/2024 441.00p 449.50p 436.00p 442.50p 48607
04/03/2024 450.00p 450.00p 436.50p 441.50p 260873
01/03/2024 426.50p 449.00p 414.00p 445.50p 532540
29/02/2024 429.00p 429.00p 414.50p 421.00p 183541
28/02/2024 425.00p 437.49p 414.00p 419.00p 156686
27/02/2024 437.00p 437.00p 424.63p 427.00p 53628
26/02/2024 434.00p 438.00p 423.25p 432.00p 136790
23/02/2024 426.00p 438.00p 419.50p 437.00p 440965
22/02/2024 438.50p 442.28p 420.50p 424.50p 574518
21/02/2024 435.00p 440.00p 431.00p 436.00p 149631
20/02/2024 440.00p 443.50p 430.50p 438.00p 116200
19/02/2024 432.50p 442.50p 432.50p 440.00p 71000
16/02/2024 448.50p 451.00p 434.50p 440.00p 247079
15/02/2024 443.00p 447.50p 432.39p 440.00p 292237
14/02/2024 442.00p 445.50p 437.00p 443.50p 290182
13/02/2024 446.50p 458.50p 429.00p 440.50p 187587
12/02/2024 432.00p 456.00p 432.00p 447.50p 300147
09/02/2024 438.00p 443.50p 435.00p 439.50p 50332
08/02/2024 435.50p 447.00p 435.50p 439.00p 142305
07/02/2024 440.00p 460.00p 432.50p 443.00p 169657
06/02/2024 445.00p 449.50p 437.00p 448.00p 182294
05/02/2024 451.50p 461.58p 442.50p 443.50p 69619
02/02/2024 446.50p 467.50p 446.50p 449.50p 138385
01/02/2024 450.00p 460.00p 438.50p 448.00p 120328
31/01/2024 452.00p 456.50p 438.63p 453.50p 137684
30/01/2024 454.50p 458.00p 450.00p 452.00p 109080
29/01/2024 454.50p 457.50p 446.88p 452.00p 87007
26/01/2024 460.00p 460.00p 442.50p 456.50p 233361
25/01/2024 447.00p 449.43p 439.30p 447.00p 79777
24/01/2024 444.00p 449.50p 437.50p 447.50p 170564
23/01/2024 440.50p 451.50p 439.68p 444.50p 94418
22/01/2024 427.00p 451.00p 427.00p 439.00p 168542
19/01/2024 439.00p 448.50p 431.13p 438.00p 167559
18/01/2024 442.50p 458.50p 432.50p 439.00p 259756
17/01/2024 435.50p 449.00p 430.50p 435.50p 82864
16/01/2024 442.00p 451.50p 435.50p 441.50p 197229
15/01/2024 446.00p 459.50p 437.50p 442.00p 147460
12/01/2024 445.00p 452.50p 440.50p 446.00p 272643
11/01/2024 457.50p 469.50p 435.50p 438.00p 408924
10/01/2024 450.00p 453.50p 443.13p 453.50p 247991
09/01/2024 452.50p 460.00p 449.30p 450.50p 92292
08/01/2024 450.00p 457.75p 446.00p 455.00p 151619
05/01/2024 467.00p 472.50p 450.50p 454.00p 279145
04/01/2024 473.00p 473.00p 455.00p 467.50p 108901
03/01/2024 460.00p 473.00p 452.20p 454.50p 189422
02/01/2024 470.00p 472.50p 444.50p 462.50p 118653
29/12/2023 465.00p 470.00p 462.00p 466.00p 21853
28/12/2023 461.00p 469.50p 456.50p 461.50p 80010
27/12/2023 459.50p 464.50p 438.50p 459.50p 72815
22/12/2023 452.50p 461.11p 449.50p 458.00p 74299
21/12/2023 455.00p 462.00p 440.50p 458.50p 289550
20/12/2023 453.00p 460.00p 444.00p 455.00p 399965
19/12/2023 429.00p 457.00p 429.00p 451.00p 258330
18/12/2023 425.00p 450.00p 422.50p 448.50p 443389
15/12/2023 421.00p 446.50p 421.00p 445.00p 216603
14/12/2023 425.50p 446.50p 425.50p 443.00p 622237
13/12/2023 428.00p 441.99p 428.00p 437.00p 115272
12/12/2023 428.00p 446.50p 428.00p 436.50p 73389
11/12/2023 446.00p 447.00p 441.00p 442.00p 107566
08/12/2023 428.00p 447.00p 428.00p 444.00p 150391
07/12/2023 455.00p 455.00p 440.00p 445.00p 140499
06/12/2023 433.50p 455.00p 433.50p 445.50p 93740
05/12/2023 423.00p 452.00p 423.00p 446.50p 38497
04/12/2023 430.00p 454.50p 430.00p 442.00p 110008
01/12/2023 443.50p 449.50p 436.50p 444.50p 85115
30/11/2023 456.00p 476.50p 444.50p 444.50p 245502
29/11/2023 460.00p 465.65p 445.00p 457.00p 246702
28/11/2023 449.50p 474.50p 449.50p 459.00p 29935
27/11/2023 457.00p 466.85p 454.50p 456.50p 73491
24/11/2023 461.00p 465.50p 454.00p 458.00p 64968
23/11/2023 458.00p 461.60p 451.03p 457.50p 67112
22/11/2023 445.00p 459.00p 445.00p 456.00p 100254
21/11/2023 456.00p 468.50p 445.50p 451.00p 146840
20/11/2023 451.00p 466.22p 444.75p 455.00p 216072
17/11/2023 442.00p 454.50p 439.50p 451.50p 77206
16/11/2023 447.50p 454.06p 439.50p 440.50p 73223
15/11/2023 455.00p 464.50p 444.50p 447.50p 113096
14/11/2023 424.00p 447.50p 423.50p 447.00p 76870
13/11/2023 429.50p 433.00p 415.00p 430.00p 67692
10/11/2023 435.00p 440.50p 418.00p 433.50p 100622
09/11/2023 413.00p 445.00p 413.00p 444.00p 123556
08/11/2023 421.00p 431.50p 416.50p 427.50p 591258
07/11/2023 409.00p 431.50p 409.00p 422.00p 96867
06/11/2023 427.50p 438.50p 409.50p 429.00p 127549
03/11/2023 423.50p 436.00p 417.79p 429.00p 81119
02/11/2023 410.50p 434.00p 403.50p 424.00p 323906
01/11/2023 410.00p 420.00p 409.00p 411.00p 142631
31/10/2023 415.50p 430.00p 403.50p 417.00p 106966
30/10/2023 407.50p 423.50p 404.38p 417.50p 136607
27/10/2023 402.50p 411.50p 399.38p 407.50p 67832
26/10/2023 392.00p 405.00p 391.50p 400.50p 114977
25/10/2023 397.50p 402.00p 390.00p 398.50p 106319
24/10/2023 401.50p 410.50p 394.00p 402.50p 66884
23/10/2023 394.00p 410.50p 386.00p 405.50p 103861
20/10/2023 391.50p 402.50p 385.00p 397.00p 88068
19/10/2023 400.50p 405.00p 395.00p 396.50p 120117
18/10/2023 407.50p 429.00p 397.00p 400.50p 128543
17/10/2023 416.50p 429.00p 407.75p 409.50p 92586
16/10/2023 419.00p 424.50p 397.50p 410.00p 220260
13/10/2023 416.50p 434.50p 413.00p 416.00p 132392
12/10/2023 430.00p 444.50p 418.00p 425.00p 187885
11/10/2023 428.00p 444.50p 425.50p 437.50p 139103
10/10/2023 434.50p 437.00p 425.00p 428.00p 69266
09/10/2023 444.00p 446.09p 412.00p 425.50p 132113
06/10/2023 430.50p 445.00p 420.50p 439.50p 91912
05/10/2023 447.00p 447.00p 420.50p 430.50p 230324
04/10/2023 440.00p 440.00p 426.00p 432.50p 190915
03/10/2023 452.00p 471.00p 432.00p 435.50p 164324
02/10/2023 473.00p 489.50p 447.00p 448.00p 115881
29/09/2023 476.50p 476.59p 465.00p 465.00p 114917
28/09/2023 491.00p 491.00p 462.50p 468.50p 163325
27/09/2023 478.50p 489.00p 469.00p 470.00p 61348
26/09/2023 499.00p 499.00p 477.50p 478.50p 48726
25/09/2023 489.50p 495.74p 470.50p 483.50p 117868
22/09/2023 481.00p 498.55p 481.00p 491.00p 76830
21/09/2023 498.50p 498.50p 484.25p 491.50p 88133
20/09/2023 489.00p 498.50p 484.00p 487.50p 90267
19/09/2023 489.50p 496.50p 473.59p 484.50p 37777
18/09/2023 487.00p 503.00p 484.90p 487.00p 156004
15/09/2023 490.00p 497.10p 486.25p 493.50p 101932
14/09/2023 485.00p 492.00p 481.25p 488.50p 33797
13/09/2023 481.50p 491.50p 478.00p 487.50p 26346
12/09/2023 480.50p 499.50p 472.00p 483.00p 16863
11/09/2023 483.50p 487.50p 470.00p 481.50p 61973
08/09/2023 480.50p 480.50p 470.00p 477.00p 37381

*Close Price adjusted for both dividends and splits