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
01/02/2024 450.00p 460.00p 438.50p 448.00p 120328
31/01/2024 452.00p 456.50p 438.63p 453.50p 137684
30/01/2024 454.50p 458.00p 450.00p 452.00p 109080
29/01/2024 454.50p 457.50p 446.88p 452.00p 87007
26/01/2024 460.00p 460.00p 442.50p 456.50p 233361
25/01/2024 447.00p 449.43p 439.30p 447.00p 79777
24/01/2024 444.00p 449.50p 437.50p 447.50p 170564
23/01/2024 440.50p 451.50p 439.68p 444.50p 94418
22/01/2024 427.00p 451.00p 427.00p 439.00p 168542
19/01/2024 439.00p 448.50p 431.13p 438.00p 167559
18/01/2024 442.50p 458.50p 432.50p 439.00p 259756
17/01/2024 435.50p 449.00p 430.50p 435.50p 82864
16/01/2024 442.00p 451.50p 435.50p 441.50p 197229
15/01/2024 446.00p 459.50p 437.50p 442.00p 147460
12/01/2024 445.00p 452.50p 440.50p 446.00p 272643
11/01/2024 457.50p 469.50p 435.50p 438.00p 408924
10/01/2024 450.00p 453.50p 443.13p 453.50p 247991
09/01/2024 452.50p 460.00p 449.30p 450.50p 92292
08/01/2024 450.00p 457.75p 446.00p 455.00p 151619
05/01/2024 467.00p 472.50p 450.50p 454.00p 279145
04/01/2024 473.00p 473.00p 455.00p 467.50p 108901
03/01/2024 460.00p 473.00p 452.20p 454.50p 189422
02/01/2024 470.00p 472.50p 444.50p 462.50p 118653
29/12/2023 465.00p 470.00p 462.00p 466.00p 21853
28/12/2023 461.00p 469.50p 456.50p 461.50p 80010
27/12/2023 459.50p 464.50p 438.50p 459.50p 72815
22/12/2023 452.50p 461.11p 449.50p 458.00p 74299
21/12/2023 455.00p 462.00p 440.50p 458.50p 289550
20/12/2023 453.00p 460.00p 444.00p 455.00p 399965
19/12/2023 429.00p 457.00p 429.00p 451.00p 258330
18/12/2023 425.00p 450.00p 422.50p 448.50p 443389
15/12/2023 421.00p 446.50p 421.00p 445.00p 216603
14/12/2023 425.50p 446.50p 425.50p 443.00p 622237
13/12/2023 428.00p 441.99p 428.00p 437.00p 115272
12/12/2023 428.00p 446.50p 428.00p 436.50p 73389
11/12/2023 446.00p 447.00p 441.00p 442.00p 107566
08/12/2023 428.00p 447.00p 428.00p 444.00p 150391
07/12/2023 455.00p 455.00p 440.00p 445.00p 140499
06/12/2023 433.50p 455.00p 433.50p 445.50p 93740
05/12/2023 423.00p 452.00p 423.00p 446.50p 38497
04/12/2023 430.00p 454.50p 430.00p 442.00p 110008
01/12/2023 443.50p 449.50p 436.50p 444.50p 85115
30/11/2023 456.00p 476.50p 444.50p 444.50p 245502
29/11/2023 460.00p 465.65p 445.00p 457.00p 246702
28/11/2023 449.50p 474.50p 449.50p 459.00p 29935
27/11/2023 457.00p 466.85p 454.50p 456.50p 73491
24/11/2023 461.00p 465.50p 454.00p 458.00p 64968
23/11/2023 458.00p 461.60p 451.03p 457.50p 67112
22/11/2023 445.00p 459.00p 445.00p 456.00p 100254
21/11/2023 456.00p 468.50p 445.50p 451.00p 146840
20/11/2023 451.00p 466.22p 444.75p 455.00p 216072
17/11/2023 442.00p 454.50p 439.50p 451.50p 77206
16/11/2023 447.50p 454.06p 439.50p 440.50p 73223
15/11/2023 455.00p 464.50p 444.50p 447.50p 113096
14/11/2023 424.00p 447.50p 423.50p 447.00p 76870
13/11/2023 429.50p 433.00p 415.00p 430.00p 67692
10/11/2023 435.00p 440.50p 418.00p 433.50p 100622
09/11/2023 413.00p 445.00p 413.00p 444.00p 123556
08/11/2023 421.00p 431.50p 416.50p 427.50p 591258
07/11/2023 409.00p 431.50p 409.00p 422.00p 96867
06/11/2023 427.50p 438.50p 409.50p 429.00p 127549
03/11/2023 423.50p 436.00p 417.79p 429.00p 81119
02/11/2023 410.50p 434.00p 403.50p 424.00p 323906
01/11/2023 410.00p 420.00p 409.00p 411.00p 142631
31/10/2023 415.50p 430.00p 403.50p 417.00p 106966
30/10/2023 407.50p 423.50p 404.38p 417.50p 136607
27/10/2023 402.50p 411.50p 399.38p 407.50p 67832
26/10/2023 392.00p 405.00p 391.50p 400.50p 114977
25/10/2023 397.50p 402.00p 390.00p 398.50p 106319
24/10/2023 401.50p 410.50p 394.00p 402.50p 66884
23/10/2023 394.00p 410.50p 386.00p 405.50p 103861
20/10/2023 391.50p 402.50p 385.00p 397.00p 88068
19/10/2023 400.50p 405.00p 395.00p 396.50p 120117
18/10/2023 407.50p 429.00p 397.00p 400.50p 128543
17/10/2023 416.50p 429.00p 407.75p 409.50p 92586
16/10/2023 419.00p 424.50p 397.50p 410.00p 220260
13/10/2023 416.50p 434.50p 413.00p 416.00p 132392
12/10/2023 430.00p 444.50p 418.00p 425.00p 187885
11/10/2023 428.00p 444.50p 425.50p 437.50p 139103
10/10/2023 434.50p 437.00p 425.00p 428.00p 69266
09/10/2023 444.00p 446.09p 412.00p 425.50p 132113
06/10/2023 430.50p 445.00p 420.50p 439.50p 91912
05/10/2023 447.00p 447.00p 420.50p 430.50p 230324
04/10/2023 440.00p 440.00p 426.00p 432.50p 190915
03/10/2023 452.00p 471.00p 432.00p 435.50p 164324
02/10/2023 473.00p 489.50p 447.00p 448.00p 115881
29/09/2023 476.50p 476.59p 465.00p 465.00p 114917
28/09/2023 491.00p 491.00p 462.50p 468.50p 163325
27/09/2023 478.50p 489.00p 469.00p 470.00p 61348
26/09/2023 499.00p 499.00p 477.50p 478.50p 48726
25/09/2023 489.50p 495.74p 470.50p 483.50p 117868
22/09/2023 481.00p 498.55p 481.00p 491.00p 76830
21/09/2023 498.50p 498.50p 484.25p 491.50p 88133
20/09/2023 489.00p 498.50p 484.00p 487.50p 90267
19/09/2023 489.50p 496.50p 473.59p 484.50p 37777
18/09/2023 487.00p 503.00p 484.90p 487.00p 156004
15/09/2023 490.00p 497.10p 486.25p 493.50p 101932
14/09/2023 485.00p 492.00p 481.25p 488.50p 33797
13/09/2023 481.50p 491.50p 478.00p 487.50p 26346
12/09/2023 480.50p 499.50p 472.00p 483.00p 16863
11/09/2023 483.50p 487.50p 470.00p 481.50p 61973
08/09/2023 480.50p 480.50p 470.00p 477.00p 37381
07/09/2023 479.00p 494.00p 470.00p 477.00p 115194
06/09/2023 474.00p 482.00p 470.00p 477.00p 58760
05/09/2023 474.00p 498.00p 473.00p 479.00p 48499
04/09/2023 470.00p 492.00p 470.00p 475.50p 82974
01/09/2023 488.00p 492.00p 475.50p 479.00p 26194
31/08/2023 479.00p 496.00p 460.50p 487.50p 150391
30/08/2023 463.00p 484.01p 460.20p 483.00p 128071
29/08/2023 456.50p 469.50p 450.13p 468.00p 63353
25/08/2023 458.50p 466.00p 455.00p 455.50p 46429
24/08/2023 459.00p 466.00p 457.50p 459.00p 22725
23/08/2023 453.50p 460.50p 453.50p 458.50p 37045
22/08/2023 447.00p 466.00p 447.00p 455.50p 91374
21/08/2023 453.00p 460.03p 447.00p 448.00p 52314
18/08/2023 456.00p 457.50p 447.00p 454.00p 83238
17/08/2023 480.00p 480.00p 456.50p 460.00p 47788
16/08/2023 461.00p 469.50p 461.00p 465.00p 58645
15/08/2023 468.00p 486.50p 455.40p 462.00p 105577
14/08/2023 472.50p 483.00p 463.50p 467.00p 83656
11/08/2023 476.00p 498.50p 467.50p 471.50p 194672
10/08/2023 481.50p 499.50p 474.00p 478.00p 52737
09/08/2023 472.00p 485.00p 471.13p 481.00p 64040
08/08/2023 482.50p 483.00p 472.10p 475.50p 61873
07/08/2023 475.00p 499.00p 468.88p 477.00p 100856
04/08/2023 474.00p 486.50p 471.38p 481.50p 85905
03/08/2023 476.50p 497.50p 467.10p 474.50p 46990
02/08/2023 482.50p 499.00p 471.50p 474.00p 55718
01/08/2023 488.50p 497.00p 469.90p 482.50p 106315
31/07/2023 480.50p 491.00p 480.50p 485.00p 115614
28/07/2023 490.00p 496.00p 479.00p 484.00p 68286
27/07/2023 487.50p 493.50p 485.00p 486.50p 89062
26/07/2023 482.00p 491.00p 466.50p 485.00p 142817
25/07/2023 474.50p 492.00p 474.50p 485.00p 83898
24/07/2023 481.00p 487.00p 479.00p 486.00p 82291
21/07/2023 495.50p 498.50p 480.50p 481.00p 38317
20/07/2023 485.50p 499.00p 484.00p 487.00p 122654
19/07/2023 470.50p 484.00p 456.50p 483.50p 143999
18/07/2023 465.00p 474.50p 464.88p 469.00p 238848
17/07/2023 486.00p 486.00p 458.00p 464.00p 107067
14/07/2023 474.00p 477.00p 466.00p 467.00p 87015
13/07/2023 455.00p 484.50p 455.00p 474.00p 194891
12/07/2023 456.00p 474.50p 451.00p 472.00p 512829
11/07/2023 475.50p 476.50p 449.50p 452.00p 340867
10/07/2023 473.00p 489.50p 460.50p 470.00p 100610
07/07/2023 467.50p 489.46p 458.50p 470.00p 129533
06/07/2023 493.50p 494.50p 467.00p 467.00p 199618
05/07/2023 500.00p 528.00p 500.00p 520.00p 209627
04/07/2023 516.00p 525.00p 513.00p 521.00p 135749
03/07/2023 518.00p 528.00p 511.00p 517.00p 138994
30/06/2023 514.00p 530.00p 500.00p 516.00p 126287
29/06/2023 518.00p 526.00p 513.98p 520.00p 144382
28/06/2023 507.00p 526.00p 504.00p 521.00p 171385
27/06/2023 495.50p 520.00p 492.81p 505.00p 133859
26/06/2023 490.50p 506.25p 482.32p 495.50p 194714
23/06/2023 500.00p 507.00p 489.50p 494.50p 138146
22/06/2023 520.00p 522.00p 506.00p 510.00p 65880
21/06/2023 550.00p 550.00p 520.00p 521.00p 88128
20/06/2023 536.00p 550.00p 525.00p 531.00p 85793
19/06/2023 543.00p 550.00p 536.00p 536.00p 118054
16/06/2023 543.00p 550.00p 540.00p 545.00p 202215
15/06/2023 540.00p 549.00p 538.00p 548.00p 89900
14/06/2023 559.00p 559.00p 540.00p 549.00p 89603
13/06/2023 548.00p 554.00p 541.00p 548.00p 108841
12/06/2023 544.00p 548.00p 525.00p 545.00p 150283
09/06/2023 535.00p 543.00p 528.26p 542.00p 114249
08/06/2023 519.00p 543.00p 514.00p 539.00p 137730
07/06/2023 515.00p 530.00p 510.94p 527.00p 176406
06/06/2023 515.00p 524.00p 495.50p 524.00p 84328
05/06/2023 510.00p 520.00p 506.29p 519.00p 70728
02/06/2023 490.00p 518.00p 490.00p 515.00p 98480
01/06/2023 508.00p 523.00p 498.50p 502.00p 199815
31/05/2023 517.00p 517.00p 499.50p 509.00p 751302
30/05/2023 519.00p 524.00p 511.44p 514.00p 416878
26/05/2023 510.00p 519.00p 496.79p 519.00p 244943
25/05/2023 510.00p 515.00p 493.75p 508.00p 95646
24/05/2023 508.00p 508.00p 494.00p 499.00p 151950
23/05/2023 504.00p 513.00p 502.68p 512.00p 131649
22/05/2023 490.00p 506.00p 482.78p 506.00p 132942
19/05/2023 500.00p 500.00p 488.00p 490.00p 179710
18/05/2023 494.50p 497.50p 487.50p 488.00p 54618
17/05/2023 488.50p 499.50p 482.00p 486.00p 48400
16/05/2023 485.00p 493.00p 484.50p 486.50p 92800
15/05/2023 476.00p 492.50p 461.50p 485.00p 417982
12/05/2023 471.00p 474.50p 466.42p 471.00p 433911
11/05/2023 473.00p 473.50p 462.50p 470.50p 96185
10/05/2023 470.00p 476.00p 465.95p 470.00p 44546
09/05/2023 477.00p 489.50p 465.50p 474.00p 305727
05/05/2023 471.50p 489.50p 467.78p 478.50p 134950
04/05/2023 478.50p 480.00p 466.00p 471.50p 75203
03/05/2023 480.00p 481.50p 475.00p 476.50p 111615
02/05/2023 488.00p 490.50p 480.00p 480.50p 193215
28/04/2023 487.50p 499.50p 478.50p 489.00p 298098
27/04/2023 485.50p 494.50p 482.11p 485.00p 190097
26/04/2023 492.00p 509.00p 486.75p 491.00p 116326
25/04/2023 494.00p 502.00p 490.00p 491.50p 116091
24/04/2023 500.00p 505.00p 493.50p 497.00p 218919
21/04/2023 487.00p 501.00p 487.00p 501.00p 85139
20/04/2023 508.00p 509.00p 487.00p 490.50p 166754
19/04/2023 490.00p 507.00p 490.00p 506.00p 251086

*Close Price adjusted for both dividends and splits