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
13/03/2025 420.00p 432.00p 420.00p 421.00p 898185
12/03/2025 427.00p 432.00p 420.00p 429.00p 141059
11/03/2025 428.50p 434.00p 424.00p 424.50p 204296
10/03/2025 438.00p 445.00p 427.00p 428.50p 135770
07/03/2025 432.50p 448.50p 429.50p 438.50p 198137
06/03/2025 420.50p 442.50p 420.50p 435.50p 200903
05/03/2025 420.00p 436.00p 420.00p 428.00p 168237
04/03/2025 434.00p 451.00p 424.00p 424.50p 224297
03/03/2025 449.50p 452.57p 438.89p 441.50p 290017
28/02/2025 457.50p 474.00p 439.00p 439.00p 384848
27/02/2025 466.50p 482.50p 457.50p 460.00p 167262
26/02/2025 467.00p 485.00p 467.00p 472.50p 98564
25/02/2025 478.50p 497.76p 465.50p 465.50p 103567
24/02/2025 487.00p 491.00p 473.00p 477.00p 137618
21/02/2025 484.50p 497.60p 484.00p 486.50p 42490
20/02/2025 480.50p 491.50p 480.50p 485.50p 109715
19/02/2025 497.00p 499.50p 486.00p 487.50p 102599
18/02/2025 520.00p 520.00p 495.00p 498.00p 66613
17/02/2025 502.00p 508.00p 490.00p 497.00p 101719
14/02/2025 490.00p 508.00p 490.00p 496.50p 122221
13/02/2025 498.50p 508.00p 495.00p 499.50p 49955
12/02/2025 506.00p 511.00p 494.00p 494.50p 82087
11/02/2025 500.00p 504.76p 497.50p 499.50p 97221
10/02/2025 509.00p 512.00p 497.00p 502.00p 129652
07/02/2025 497.50p 505.00p 493.39p 498.00p 165764
06/02/2025 496.50p 511.00p 478.00p 499.50p 107137
05/02/2025 510.00p 510.00p 482.00p 490.50p 98189
04/02/2025 483.00p 504.00p 483.00p 486.00p 91184
03/02/2025 510.00p 510.00p 482.50p 489.00p 125890
31/01/2025 498.00p 503.00p 486.00p 501.00p 217491
30/01/2025 486.50p 496.50p 480.00p 494.50p 95553
29/01/2025 492.50p 494.50p 482.50p 482.50p 113438
28/01/2025 493.00p 495.50p 484.64p 490.50p 105818
27/01/2025 500.00p 529.00p 486.00p 488.50p 338485
24/01/2025 516.00p 529.00p 510.00p 510.00p 131568
23/01/2025 518.00p 528.00p 513.00p 523.00p 81058
22/01/2025 516.00p 519.00p 509.92p 512.00p 91717
21/01/2025 513.00p 519.00p 506.00p 516.00p 114689
20/01/2025 518.00p 519.00p 511.00p 513.00p 118222
17/01/2025 504.00p 518.00p 495.50p 511.00p 132187
16/01/2025 492.00p 505.00p 484.50p 500.00p 144169
15/01/2025 483.00p 497.00p 475.00p 496.50p 199900
14/01/2025 483.00p 491.57p 481.00p 482.50p 172796
13/01/2025 499.50p 506.34p 482.45p 483.00p 294369
10/01/2025 492.00p 499.50p 480.50p 480.50p 238919
09/01/2025 483.00p 496.50p 480.99p 489.50p 128800
08/01/2025 520.00p 520.00p 483.50p 487.00p 197154
07/01/2025 515.00p 515.00p 493.50p 496.50p 188174
06/01/2025 512.00p 518.80p 501.00p 510.00p 117827
03/01/2025 510.00p 519.00p 500.00p 509.00p 39801
02/01/2025 509.00p 518.00p 504.41p 509.00p 74826
31/12/2024 496.00p 508.00p 496.00p 508.00p 23460
30/12/2024 507.00p 510.00p 495.50p 495.50p 64580
27/12/2024 507.00p 519.00p 506.00p 509.00p 77320
24/12/2024 507.00p 510.00p 490.00p 507.00p 51047
23/12/2024 506.00p 530.00p 490.00p 503.00p 117894
20/12/2024 490.00p 513.50p 490.00p 509.00p 267136
19/12/2024 511.00p 511.00p 494.50p 509.00p 149474
18/12/2024 510.00p 518.00p 505.00p 507.00p 263207
17/12/2024 522.00p 522.00p 509.63p 516.00p 124298
16/12/2024 529.00p 544.00p 518.00p 521.00p 101671
13/12/2024 531.00p 545.00p 524.38p 525.00p 81013
12/12/2024 525.00p 544.00p 525.00p 533.00p 126692
11/12/2024 546.00p 558.00p 528.00p 542.00p 121047
10/12/2024 538.00p 557.00p 528.00p 543.00p 194354
09/12/2024 553.00p 558.00p 528.00p 548.00p 166329
06/12/2024 543.00p 555.00p 528.00p 546.00p 156719
05/12/2024 537.00p 553.00p 535.00p 537.00p 139070
04/12/2024 552.00p 552.00p 521.00p 538.00p 118856
03/12/2024 558.00p 558.00p 526.00p 534.00p 149931
02/12/2024 536.00p 553.00p 526.00p 530.00p 113949
29/11/2024 544.00p 554.00p 535.00p 540.00p 90473
28/11/2024 554.00p 554.00p 530.00p 541.00p 86111
27/11/2024 533.00p 547.00p 531.00p 539.00p 174781
26/11/2024 549.00p 554.24p 541.99p 543.00p 112433
25/11/2024 535.00p 554.00p 532.00p 549.00p 512550
22/11/2024 528.00p 541.00p 515.38p 533.00p 220440
21/11/2024 505.00p 531.00p 505.00p 522.00p 237964
20/11/2024 555.00p 555.00p 507.00p 519.00p 332138
19/11/2024 520.00p 548.00p 520.00p 535.00p 284637
18/11/2024 503.00p 550.00p 503.00p 534.00p 407329
15/11/2024 517.00p 521.00p 497.50p 512.00p 126176
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

*Close Price adjusted for both dividends and splits