Pollen Street Group Limited (POLN) Share Price

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

Date Open High Low Close* Volume
16/12/2022 522.00p 550.00p 510.00p 510.00p 103917
15/12/2022 530.00p 550.00p 510.60p 532.00p 61997
14/12/2022 578.00p 578.00p 514.00p 530.00p 137343
13/12/2022 570.00p 576.00p 560.00p 570.00p 23369
12/12/2022 576.00p 580.00p 572.16p 574.00p 36938
09/12/2022 580.00p 580.00p 563.92p 574.00p 13787
08/12/2022 574.00p 588.00p 560.00p 578.00p 835977
07/12/2022 594.00p 598.50p 554.00p 572.00p 83322
06/12/2022 634.00p 640.00p 590.00p 600.00p 81851
05/12/2022 636.00p 648.00p 632.00p 632.00p 24806
02/12/2022 660.00p 660.00p 636.00p 643.00p 15951
01/12/2022 658.00p 660.00p 650.00p 650.00p 12414
30/11/2022 670.00p 670.00p 659.00p 659.00p 44795
29/11/2022 670.00p 670.00p 664.00p 668.00p 20666
28/11/2022 670.00p 670.00p 660.00p 665.00p 48924
25/11/2022 662.00p 680.00p 662.00p 670.00p 18006
24/11/2022 670.00p 670.00p 662.32p 670.00p 17158
23/11/2022 664.00p 686.00p 660.00p 660.00p 25626
22/11/2022 690.00p 690.00p 660.00p 660.00p 15863
21/11/2022 688.00p 690.00p 668.00p 668.00p 12741
18/11/2022 668.00p 690.00p 649.47p 670.00p 10676
17/11/2022 698.00p 698.00p 666.00p 671.00p 19913
16/11/2022 694.00p 710.00p 688.00p 698.00p 13024
15/11/2022 710.00p 710.00p 689.97p 690.00p 13162
14/11/2022 706.00p 710.00p 697.00p 710.00p 1709
11/11/2022 716.00p 720.00p 689.98p 706.00p 22715
10/11/2022 710.00p 720.00p 693.97p 710.00p 13666
09/11/2022 718.00p 718.00p 689.60p 695.00p 5052
08/11/2022 700.00p 710.00p 690.00p 702.00p 12340
07/11/2022 720.00p 720.00p 690.00p 704.00p 87453
04/11/2022 704.00p 720.00p 683.89p 709.00p 3381
03/11/2022 720.00p 720.00p 690.60p 705.00p 1217
02/11/2022 710.00p 720.00p 678.84p 711.00p 11887
01/11/2022 712.00p 718.00p 695.00p 710.00p 27469
31/10/2022 700.00p 710.00p 698.00p 710.00p 19121
28/10/2022 680.00p 719.20p 678.70p 699.00p 10375
27/10/2022 730.00p 730.00p 697.60p 710.00p 16310
26/10/2022 734.00p 754.00p 700.84p 730.00p 19343
25/10/2022 756.00p 756.00p 734.00p 740.00p 14884
24/10/2022 764.00p 771.00p 750.20p 756.00p 11866
21/10/2022 746.00p 755.80p 743.00p 743.00p 7033
20/10/2022 750.00p 760.50p 746.00p 746.00p 14971
19/10/2022 770.00p 780.00p 750.00p 750.00p 9259
18/10/2022 762.00p 778.00p 754.00p 754.00p 5429
17/10/2022 766.00p 770.00p 764.00p 764.00p 2874
14/10/2022 776.00p 780.00p 770.00p 770.00p 1936
13/10/2022 760.00p 776.00p 758.00p 774.00p 29992
12/10/2022 764.00p 772.00p 764.00p 772.00p 3902
11/10/2022 780.00p 780.00p 760.00p 760.00p 859
10/10/2022 786.00p 800.00p 764.00p 778.00p 10603

*Close Price adjusted for both dividends and splits