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
29/04/2021 759.00p 765.00p 758.00p 759.00p 52985
28/04/2021 750.00p 768.29p 750.00p 762.00p 154114
27/04/2021 754.00p 769.00p 754.00p 760.00p 179062
26/04/2021 770.00p 770.00p 747.00p 759.00p 123856
23/04/2021 759.00p 760.00p 746.33p 757.00p 49887
22/04/2021 750.00p 765.60p 750.00p 752.00p 39023
21/04/2021 761.00p 761.00p 746.72p 759.00p 87367
20/04/2021 750.00p 760.00p 745.00p 757.00p 216457
19/04/2021 749.00p 766.00p 735.00p 755.00p 391821
16/04/2021 740.00p 745.00p 739.00p 743.00p 165910
15/04/2021 724.00p 745.00p 724.00p 744.00p 488478
14/04/2021 740.00p 740.00p 718.00p 723.00p 113895
13/04/2021 719.00p 734.59p 719.00p 725.00p 91450
12/04/2021 721.00p 738.00p 721.00p 726.00p 78489
09/04/2021 719.00p 743.96p 719.00p 733.00p 400515
08/04/2021 716.00p 739.00p 710.00p 735.00p 530059
07/04/2021 700.00p 729.00p 700.00p 716.00p 205842
06/04/2021 709.00p 710.00p 695.00p 703.00p 288649
01/04/2021 700.00p 714.00p 692.00p 701.00p 89348
31/03/2021 720.00p 720.00p 690.00p 696.00p 161877
30/03/2021 698.00p 708.00p 690.00p 700.00p 248110
29/03/2021 684.00p 701.32p 684.00p 698.00p 311978
26/03/2021 686.00p 693.92p 678.00p 684.00p 92706
25/03/2021 700.00p 700.00p 678.00p 686.00p 162591
24/03/2021 690.00p 690.00p 682.15p 684.00p 18110
23/03/2021 690.00p 690.00p 681.98p 682.00p 304589
22/03/2021 684.00p 692.00p 680.00p 684.00p 169391
19/03/2021 680.00p 696.00p 680.00p 686.00p 48584
18/03/2021 702.00p 702.00p 686.00p 688.00p 64910
17/03/2021 682.00p 699.16p 682.00p 686.00p 115687
16/03/2021 668.00p 700.00p 660.17p 692.00p 108509
15/03/2021 692.00p 692.00p 668.00p 676.00p 203885
12/03/2021 666.00p 682.00p 665.48p 672.00p 256463
11/03/2021 664.00p 682.00p 659.98p 670.00p 111538
10/03/2021 676.00p 685.93p 660.00p 660.00p 62752
09/03/2021 658.00p 680.00p 658.00p 676.00p 132378
08/03/2021 658.00p 666.00p 652.00p 660.00p 78123
05/03/2021 666.00p 670.49p 656.00p 658.00p 127184
04/03/2021 674.00p 674.17p 662.00p 666.00p 66381
03/03/2021 682.00p 696.00p 674.00p 684.00p 85286
02/03/2021 676.00p 688.00p 662.12p 686.00p 95135
01/03/2021 676.00p 676.00p 658.00p 670.00p 144397
26/02/2021 656.00p 666.00p 656.00p 660.00p 211296
25/02/2021 662.00p 672.00p 662.00p 666.00p 93498
24/02/2021 654.00p 676.00p 654.00p 660.00p 184971
23/02/2021 664.00p 671.20p 660.00p 664.00p 215054
22/02/2021 650.00p 677.24p 650.00p 664.00p 301677
19/02/2021 650.00p 668.00p 650.00p 660.00p 63938
18/02/2021 658.00p 670.00p 653.58p 660.00p 341781
17/02/2021 670.00p 680.00p 662.00p 666.00p 71216
16/02/2021 672.00p 678.00p 662.00p 670.00p 232547
15/02/2021 662.00p 678.00p 660.00p 670.00p 150040
12/02/2021 662.00p 672.00p 662.00p 670.00p 46478
11/02/2021 652.00p 672.00p 652.00p 666.00p 36274
10/02/2021 650.00p 676.00p 650.00p 668.00p 97275
09/02/2021 662.00p 662.00p 634.00p 654.00p 71016
08/02/2021 660.00p 660.00p 632.00p 642.00p 87611
05/02/2021 652.00p 654.00p 633.16p 646.00p 241596
04/02/2021 650.00p 660.87p 642.00p 648.00p 151834
03/02/2021 670.00p 670.00p 650.00p 656.00p 353378
02/02/2021 660.00p 668.00p 651.35p 662.00p 172710
01/02/2021 660.00p 660.00p 646.00p 650.00p 63950
29/01/2021 660.00p 660.00p 638.00p 644.00p 117692
28/01/2021 642.00p 654.00p 630.00p 648.00p 507440
27/01/2021 678.00p 678.00p 644.00p 644.00p 152949
26/01/2021 678.00p 678.00p 656.00p 670.00p 386039
25/01/2021 680.00p 680.00p 658.00p 666.00p 96709
22/01/2021 680.00p 680.00p 662.00p 670.00p 131099
21/01/2021 668.00p 680.00p 651.00p 668.00p 148274
20/01/2021 682.00p 682.00p 660.00p 666.00p 134728
19/01/2021 680.00p 680.00p 650.00p 658.00p 267140
18/01/2021 694.00p 694.00p 664.00p 670.00p 411801
15/01/2021 690.00p 696.00p 676.00p 686.00p 234858
14/01/2021 706.00p 706.00p 690.00p 694.00p 536484
13/01/2021 690.00p 698.00p 684.66p 690.00p 223650
12/01/2021 700.00p 700.00p 680.00p 696.00p 172011
11/01/2021 704.00p 704.00p 680.00p 684.00p 232297
08/01/2021 700.00p 700.00p 688.78p 692.00p 307135
07/01/2021 700.00p 700.00p 684.00p 690.00p 494485
06/01/2021 706.00p 706.00p 680.20p 690.00p 353021
05/01/2021 698.00p 704.00p 683.97p 700.00p 202984
04/01/2021 700.00p 700.00p 678.00p 688.00p 295461
31/12/2020 688.00p 704.00p 688.00p 696.00p 26177
30/12/2020 698.00p 702.64p 690.00p 694.00p 36801
29/12/2020 718.00p 718.00p 690.02p 700.00p 203726
28/12/2020 684.00p 704.00p 663.90p 692.00p 116843
24/12/2020 684.00p 704.00p 663.90p 692.00p 116843
23/12/2020 684.00p 686.00p 678.00p 686.00p 66364
22/12/2020 688.00p 688.00p 672.00p 684.00p 135999
21/12/2020 688.00p 688.00p 660.00p 688.00p 192334
18/12/2020 688.00p 692.00p 665.76p 676.00p 1074320
17/12/2020 660.00p 704.00p 658.00p 690.00p 2847940
16/12/2020 660.00p 660.00p 653.00p 658.00p 73665
15/12/2020 630.00p 656.57p 630.00p 654.00p 201286
14/12/2020 674.00p 674.00p 644.00p 646.00p 195856
11/12/2020 674.00p 674.00p 656.12p 664.00p 58038
10/12/2020 688.00p 697.45p 652.04p 664.00p 106272
09/12/2020 642.00p 696.00p 635.44p 684.00p 181979
08/12/2020 642.00p 642.00p 634.00p 640.00p 195375
07/12/2020 642.00p 642.00p 633.30p 640.00p 165754
04/12/2020 636.00p 646.00p 630.98p 642.00p 161468
03/12/2020 628.00p 638.00p 625.00p 636.00p 334040
02/12/2020 626.00p 636.00p 620.00p 626.00p 113813
01/12/2020 626.00p 626.00p 614.00p 626.00p 198227
30/11/2020 618.00p 624.00p 606.00p 616.00p 199730
27/11/2020 600.00p 618.00p 600.00p 618.00p 255131
26/11/2020 600.00p 612.00p 598.00p 610.00p 153480
25/11/2020 614.00p 614.00p 590.84p 604.00p 245987
24/11/2020 616.00p 616.00p 584.00p 602.00p 136859
23/11/2020 614.00p 616.00p 600.00p 610.00p 181562
20/11/2020 606.00p 614.00p 600.00p 608.00p 193560
19/11/2020 612.00p 636.06p 599.34p 606.00p 235017
18/11/2020 610.00p 612.00p 596.42p 610.00p 168538
17/11/2020 610.00p 612.00p 590.00p 600.00p 412960
16/11/2020 618.00p 622.00p 596.00p 610.00p 130608
13/11/2020 608.00p 620.00p 596.00p 604.00p 174507
12/11/2020 594.00p 610.00p 573.20p 600.00p 89714
10/11/2020 594.00p 616.00p 582.93p 602.00p 95390
09/11/2020 600.00p 633.96p 586.00p 590.00p 1019677
06/11/2020 598.00p 600.00p 580.00p 590.00p 105551
05/11/2020 590.00p 592.00p 560.00p 586.00p 432903
04/11/2020 536.00p 650.00p 525.44p 574.00p 484240
03/11/2020 520.00p 568.00p 508.13p 546.00p 290733
02/11/2020 510.00p 522.00p 486.00p 520.00p 98996
30/10/2020 512.00p 524.00p 500.00p 512.00p 143460
29/10/2020 504.00p 512.00p 504.00p 512.00p 68406
28/10/2020 524.00p 524.00p 505.00p 508.00p 230086
27/10/2020 524.00p 524.00p 516.00p 516.00p 75280
26/10/2020 524.00p 524.00p 520.01p 524.00p 59801
23/10/2020 516.00p 524.00p 512.00p 524.00p 87825
22/10/2020 520.00p 520.00p 508.00p 516.00p 39145
21/10/2020 524.00p 524.00p 512.00p 520.00p 100825
20/10/2020 530.00p 541.75p 512.27p 524.00p 24560
19/10/2020 512.00p 536.00p 512.00p 528.00p 100112
16/10/2020 520.00p 520.00p 508.00p 516.00p 58815
15/10/2020 530.00p 534.00p 508.00p 516.00p 83814
14/10/2020 530.00p 536.00p 516.00p 534.00p 175166
13/10/2020 532.00p 539.48p 516.00p 530.00p 53465
12/10/2020 538.00p 551.13p 532.68p 536.00p 279620
09/10/2020 536.00p 538.00p 525.48p 538.00p 53956
08/10/2020 530.00p 534.00p 502.00p 532.00p 925130
07/10/2020 526.00p 533.48p 514.00p 514.00p 23881
06/10/2020 522.00p 540.00p 520.82p 530.00p 76661
05/10/2020 500.00p 528.00p 500.00p 526.00p 69468
02/10/2020 475.00p 500.00p 471.00p 500.00p 40933
01/10/2020 485.00p 488.00p 463.99p 479.00p 253591
30/09/2020 485.00p 487.14p 470.00p 470.00p 26581
29/09/2020 491.00p 491.00p 472.11p 478.00p 21948
28/09/2020 480.00p 489.00p 471.00p 475.00p 37084
25/09/2020 486.00p 492.00p 475.00p 482.00p 40972
24/09/2020 491.00p 496.09p 465.00p 481.00p 44160
23/09/2020 508.00p 514.00p 494.00p 506.00p 61298
22/09/2020 479.00p 500.00p 465.58p 490.00p 85733
21/09/2020 490.00p 506.00p 454.00p 480.00p 86993
18/09/2020 510.00p 510.00p 491.00p 491.00p 28195
17/09/2020 502.00p 520.00p 496.00p 496.00p 84138
16/09/2020 502.00p 518.00p 500.00p 508.00p 30121
15/09/2020 524.00p 528.56p 500.00p 506.00p 48026
14/09/2020 502.00p 520.00p 469.35p 512.00p 85611
11/09/2020 502.00p 515.85p 500.00p 500.00p 31455
10/09/2020 497.00p 520.00p 497.00p 510.00p 42048
09/09/2020 538.00p 542.00p 502.83p 514.00p 57890
08/09/2020 540.00p 540.00p 506.05p 530.00p 47333
07/09/2020 520.00p 540.00p 510.00p 530.00p 50463
04/09/2020 544.00p 544.00p 514.88p 516.00p 80161
03/09/2020 544.00p 560.00p 525.98p 540.00p 65732
02/09/2020 538.00p 554.00p 526.01p 544.00p 140692
01/09/2020 540.00p 540.00p 522.00p 530.00p 216522
31/08/2020 518.00p 532.00p 512.68p 524.00p 66750
28/08/2020 518.00p 532.00p 512.68p 524.00p 66750
27/08/2020 512.00p 530.00p 510.00p 510.00p 59543
26/08/2020 516.00p 525.00p 512.00p 512.00p 144353
25/08/2020 520.00p 524.80p 510.00p 520.00p 70171
24/08/2020 526.00p 528.00p 518.00p 520.00p 51773
21/08/2020 529.00p 530.00p 510.00p 524.00p 46567
20/08/2020 528.00p 532.00p 518.00p 520.00p 38490
19/08/2020 530.00p 533.30p 512.00p 522.00p 126956
18/08/2020 528.00p 540.00p 524.00p 536.00p 63332
17/08/2020 530.00p 537.72p 526.94p 530.00p 68352
14/08/2020 530.00p 533.88p 520.00p 530.00p 82763
13/08/2020 530.00p 540.00p 526.00p 526.00p 208700
12/08/2020 520.00p 531.72p 520.00p 530.00p 133189
11/08/2020 520.00p 528.00p 504.00p 528.00p 319560
10/08/2020 500.00p 526.20p 496.00p 512.00p 280363
07/08/2020 495.00p 512.00p 489.76p 497.00p 265451
06/08/2020 479.00p 504.00p 479.00p 496.00p 147697
05/08/2020 496.00p 500.00p 471.00p 481.00p 356755
04/08/2020 463.00p 499.00p 463.00p 475.00p 73377
03/08/2020 464.00p 497.00p 464.00p 480.00p 32474
31/07/2020 464.00p 497.55p 464.00p 477.00p 174149
30/07/2020 473.00p 490.43p 436.03p 474.00p 86899
29/07/2020 489.00p 498.47p 477.00p 485.00p 29569
28/07/2020 506.00p 506.00p 490.00p 495.00p 52478
24/07/2020 510.00p 525.00p 500.00p 502.00p 361124
23/07/2020 514.00p 526.14p 500.00p 504.00p 592279
22/07/2020 497.00p 524.00p 483.00p 506.00p 1008903
21/07/2020 487.00p 510.00p 477.89p 484.00p 68763
20/07/2020 489.00p 489.00p 471.20p 485.00p 277181
17/07/2020 495.00p 495.00p 472.00p 478.00p 27726
16/07/2020 514.00p 514.00p 480.00p 490.00p 234931

*Close Price adjusted for both dividends and splits