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
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
07/08/2024 529.00p 532.01p 503.00p 520.00p 279784
06/08/2024 528.00p 551.00p 504.00p 513.00p 1294921
05/08/2024 558.00p 570.00p 526.66p 547.00p 433775
02/08/2024 574.00p 590.55p 561.93p 572.00p 338664
01/08/2024 601.00p 609.00p 587.00p 587.00p 141559
31/07/2024 609.00p 609.00p 596.00p 600.00p 165082
30/07/2024 593.00p 603.00p 590.05p 600.00p 122455
29/07/2024 609.00p 615.00p 589.00p 589.00p 164121
26/07/2024 598.00p 609.90p 594.00p 608.00p 516202
25/07/2024 593.00p 596.00p 568.79p 596.00p 404554
24/07/2024 580.00p 604.00p 575.00p 588.00p 280975
23/07/2024 582.00p 590.00p 578.00p 585.00p 136757
22/07/2024 586.00p 599.00p 579.00p 583.00p 105956
19/07/2024 604.00p 604.00p 573.00p 581.00p 517664
18/07/2024 596.00p 601.00p 585.00p 590.00p 115062
17/07/2024 599.00p 599.00p 582.00p 589.00p 180133
16/07/2024 609.00p 609.00p 589.00p 599.00p 195035
15/07/2024 595.00p 606.00p 595.00p 602.00p 118495
12/07/2024 610.00p 610.00p 595.00p 605.00p 448107
11/07/2024 595.00p 615.00p 588.62p 605.00p 438104
10/07/2024 569.00p 587.00p 565.65p 582.00p 282863
09/07/2024 568.00p 578.00p 564.00p 564.00p 143070
08/07/2024 573.00p 578.00p 560.00p 567.00p 201234
05/07/2024 585.00p 585.00p 566.66p 575.00p 160347
04/07/2024 570.00p 585.00p 558.00p 578.00p 674978
03/07/2024 584.00p 600.32p 574.00p 595.00p 495481
02/07/2024 580.00p 594.00p 572.00p 580.00p 400116
01/07/2024 575.00p 588.00p 553.00p 579.00p 701288
28/06/2024 540.00p 570.00p 540.00p 562.00p 171586
27/06/2024 559.00p 577.95p 540.00p 557.00p 1283199
26/06/2024 536.00p 545.00p 525.00p 541.00p 247127
25/06/2024 544.00p 547.00p 526.00p 534.00p 120424
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

*Close Price adjusted for both dividends and splits