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
24/12/2025 540.00p 540.00p 524.00p 527.00p 43888
23/12/2025 515.00p 540.00p 515.00p 527.00p 90173
22/12/2025 539.00p 539.00p 510.00p 525.00p 253628
19/12/2025 518.00p 528.04p 508.00p 519.00p 328141
18/12/2025 512.00p 540.00p 512.00p 522.00p 119715
17/12/2025 540.00p 540.00p 514.64p 525.00p 309110
16/12/2025 540.00p 540.00p 514.00p 519.00p 299211
15/12/2025 539.00p 539.00p 511.00p 517.00p 194312
12/12/2025 521.00p 529.00p 513.00p 513.00p 270114
11/12/2025 540.00p 540.00p 519.00p 521.00p 232146
10/12/2025 530.00p 547.00p 530.00p 539.00p 182677
09/12/2025 546.00p 546.00p 531.00p 544.00p 227416
08/12/2025 516.00p 551.04p 516.00p 538.00p 548073
05/12/2025 516.00p 549.00p 516.00p 543.00p 218275
04/12/2025 527.00p 546.00p 527.00p 543.00p 302097
03/12/2025 522.00p 535.00p 513.95p 527.00p 197302
02/12/2025 548.00p 548.00p 512.00p 524.00p 270278
01/12/2025 517.00p 549.00p 517.00p 532.00p 300321
28/11/2025 537.00p 545.00p 527.00p 541.00p 238259
27/11/2025 530.00p 534.00p 518.00p 532.00p 252512
26/11/2025 518.00p 524.00p 509.00p 519.00p 470420
25/11/2025 513.00p 524.00p 508.00p 515.00p 292212
24/11/2025 537.00p 537.00p 509.00p 517.00p 469045
21/11/2025 525.00p 537.00p 517.00p 519.00p 924261
20/11/2025 538.00p 540.00p 527.00p 534.00p 270503
19/11/2025 524.00p 532.00p 517.00p 527.00p 283656
18/11/2025 525.00p 537.00p 515.00p 524.00p 545497
17/11/2025 569.00p 569.00p 514.22p 528.00p 682081
14/11/2025 553.00p 557.00p 535.00p 548.00p 279016
13/11/2025 573.00p 573.00p 555.00p 558.00p 294245
12/11/2025 555.00p 565.00p 552.00p 559.00p 271326
11/11/2025 568.00p 575.00p 561.00p 564.00p 237693
10/11/2025 590.00p 590.00p 568.00p 568.00p 373240
07/11/2025 576.00p 590.00p 564.00p 570.00p 285276
06/11/2025 575.00p 587.00p 570.00p 575.00p 228735
05/11/2025 580.00p 590.00p 574.00p 578.00p 358206
04/11/2025 590.00p 590.00p 570.90p 583.00p 435109
03/11/2025 575.00p 587.00p 570.00p 587.00p 299011
31/10/2025 575.00p 580.00p 570.00p 574.00p 404436
30/10/2025 570.00p 577.00p 558.00p 575.00p 413739
29/10/2025 567.00p 577.00p 552.87p 565.00p 214137
28/10/2025 558.00p 568.00p 540.00p 565.00p 253112
27/10/2025 553.00p 563.00p 549.00p 555.00p 433600
24/10/2025 549.00p 552.00p 538.00p 551.00p 200400
23/10/2025 545.00p 549.00p 533.00p 547.00p 166110
22/10/2025 548.00p 548.00p 533.10p 543.00p 417237
21/10/2025 520.00p 547.00p 520.00p 534.00p 138228
20/10/2025 550.00p 550.00p 536.00p 540.00p 167466
17/10/2025 540.00p 557.00p 525.85p 537.00p 522862
16/10/2025 554.00p 555.00p 543.00p 547.00p 214534
15/10/2025 556.00p 561.00p 540.00p 550.00p 451529
14/10/2025 561.00p 566.00p 544.64p 556.00p 405077
13/10/2025 562.00p 572.00p 557.00p 562.00p 1140035
10/10/2025 580.00p 580.00p 555.35p 562.00p 400270
09/10/2025 550.00p 579.00p 524.00p 570.00p 824143
08/10/2025 540.00p 542.00p 530.00p 542.00p 839031
07/10/2025 531.00p 541.00p 526.00p 539.00p 211547
06/10/2025 540.00p 540.00p 505.00p 531.00p 375475
03/10/2025 507.00p 534.00p 490.00p 531.00p 741108
02/10/2025 489.50p 509.00p 469.50p 505.00p 790866
01/10/2025 475.00p 485.00p 462.00p 478.00p 120219
30/09/2025 467.50p 483.50p 461.50p 479.50p 255268
29/09/2025 465.50p 474.50p 461.50p 472.00p 145457
26/09/2025 461.50p 472.00p 452.50p 461.50p 247506
25/09/2025 474.50p 474.50p 455.25p 461.50p 140258
24/09/2025 462.00p 474.50p 460.00p 470.00p 137387
23/09/2025 469.50p 474.00p 452.50p 467.50p 367696
22/09/2025 464.50p 474.00p 456.50p 464.50p 150719
19/09/2025 469.00p 471.00p 454.50p 465.00p 187768
18/09/2025 460.00p 470.50p 458.50p 468.00p 204727
17/09/2025 440.00p 464.50p 440.00p 460.00p 203860
16/09/2025 457.00p 462.00p 457.00p 453.50p 432206
15/09/2025 457.00p 467.96p 451.00p 462.00p 313898
12/09/2025 450.00p 457.50p 444.00p 452.50p 345471
11/09/2025 440.50p 441.00p 440.50p 451.50p 211846
10/09/2025 440.50p 464.50p 438.00p 441.00p 155424
09/09/2025 451.50p 463.00p 441.00p 447.00p 173376
08/09/2025 442.00p 452.50p 442.00p 450.50p 217991
05/09/2025 464.00p 464.00p 441.00p 444.00p 241043
04/09/2025 435.00p 450.00p 435.00p 444.50p 216623
03/09/2025 465.00p 465.00p 435.50p 443.00p 185046
02/09/2025 463.00p 479.50p 440.50p 445.00p 310942
01/09/2025 450.00p 469.00p 450.00p 466.00p 250666
29/08/2025 466.00p 475.00p 458.00p 459.00p 251334
28/08/2025 467.50p 489.00p 465.50p 469.00p 179638
27/08/2025 495.50p 495.50p 466.00p 469.00p 255278
26/08/2025 475.00p 478.50p 469.50p 473.50p 305431
22/08/2025 482.00p 482.00p 465.00p 480.00p 174462
21/08/2025 472.50p 481.50p 465.50p 472.50p 89953
20/08/2025 482.00p 482.00p 465.00p 474.50p 219118
19/08/2025 465.00p 481.50p 465.00p 476.00p 152709
18/08/2025 498.50p 498.50p 464.00p 475.50p 198954
15/08/2025 482.50p 497.00p 474.00p 477.50p 247566
14/08/2025 491.00p 498.00p 475.50p 485.00p 334498
13/08/2025 483.00p 491.00p 471.50p 480.00p 246915
12/08/2025 491.00p 496.50p 472.40p 484.50p 196149
11/08/2025 494.00p 496.71p 474.50p 489.00p 340117
08/08/2025 490.50p 498.00p 474.00p 490.00p 292144
07/08/2025 488.00p 497.50p 475.50p 489.00p 200495
06/08/2025 471.00p 491.50p 467.50p 487.00p 149240
05/08/2025 481.00p 487.50p 461.00p 485.00p 562501
04/08/2025 472.50p 480.00p 461.00p 476.50p 190685
01/08/2025 460.00p 483.50p 460.00p 467.50p 193704
31/07/2025 455.50p 481.68p 455.50p 475.50p 251348
30/07/2025 481.00p 481.00p 461.50p 468.50p 156646
29/07/2025 460.00p 480.00p 460.00p 465.50p 215368
28/07/2025 460.00p 483.50p 460.00p 472.00p 217601
25/07/2025 474.50p 481.50p 465.00p 476.50p 338307
24/07/2025 474.00p 484.50p 458.00p 482.00p 221235
23/07/2025 470.00p 487.50p 470.00p 475.00p 148005
22/07/2025 478.50p 487.00p 470.00p 477.00p 242807
21/07/2025 470.50p 487.00p 470.00p 481.50p 284078
18/07/2025 487.50p 487.50p 470.00p 480.50p 539002
17/07/2025 486.00p 486.00p 465.07p 477.50p 672564
16/07/2025 479.00p 486.50p 471.47p 474.00p 289888
15/07/2025 480.00p 484.50p 462.50p 478.50p 304835
14/07/2025 480.00p 480.00p 458.00p 471.50p 279918
11/07/2025 467.00p 471.00p 452.00p 469.00p 374696
10/07/2025 475.00p 476.00p 455.00p 468.50p 681789
09/07/2025 490.00p 497.00p 483.49p 487.50p 578079
08/07/2025 495.50p 505.00p 480.50p 492.50p 566817
07/07/2025 492.00p 497.50p 480.50p 493.00p 432525
04/07/2025 486.50p 499.50p 478.00p 487.50p 417065
03/07/2025 479.00p 491.50p 463.50p 487.50p 512545
02/07/2025 480.00p 497.50p 472.50p 477.00p 390356
01/07/2025 476.00p 481.19p 470.00p 477.50p 373616
30/06/2025 455.00p 493.00p 455.00p 474.50p 1093784
27/06/2025 452.00p 460.50p 445.50p 459.50p 467031
26/06/2025 450.00p 455.00p 442.00p 447.00p 409124
25/06/2025 448.50p 449.00p 429.50p 444.00p 123771
24/06/2025 444.00p 449.50p 426.50p 447.50p 402678
23/06/2025 432.00p 447.50p 422.50p 428.00p 257751
20/06/2025 437.00p 442.50p 421.50p 439.50p 213746
19/06/2025 442.00p 447.00p 423.50p 435.00p 84707
18/06/2025 436.00p 449.50p 429.50p 439.00p 109820
17/06/2025 441.00p 448.50p 434.50p 439.00p 160789
16/06/2025 434.00p 445.00p 421.50p 438.00p 175085
13/06/2025 439.00p 449.50p 430.00p 434.50p 181280
12/06/2025 427.00p 458.50p 427.00p 443.00p 141268
11/06/2025 438.50p 458.50p 438.50p 447.50p 217974
10/06/2025 451.00p 456.00p 435.00p 452.50p 219549
09/06/2025 450.00p 453.50p 435.50p 450.00p 236677
06/06/2025 426.00p 445.00p 426.00p 442.00p 407724
05/06/2025 453.50p 453.50p 431.00p 434.50p 265220
04/06/2025 434.00p 450.50p 426.00p 444.00p 495755
03/06/2025 424.00p 441.00p 424.00p 437.00p 189436
02/06/2025 426.00p 440.00p 420.00p 438.50p 222822
30/05/2025 425.00p 434.50p 420.00p 424.00p 298376
29/05/2025 404.50p 432.18p 404.50p 425.00p 261001
28/05/2025 425.00p 427.50p 415.00p 420.00p 295295
27/05/2025 420.00p 427.50p 411.50p 425.00p 194091
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

*Close Price adjusted for both dividends and splits