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
18/04/2023 494.50p 505.00p 490.50p 501.00p 107094
17/04/2023 492.00p 514.00p 492.00p 497.00p 168460
14/04/2023 490.50p 506.00p 479.95p 496.50p 162801
13/04/2023 464.50p 492.00p 462.00p 489.50p 259590
12/04/2023 451.00p 463.00p 445.78p 461.00p 438945
11/04/2023 448.50p 454.00p 429.50p 452.50p 323925
06/04/2023 448.50p 448.50p 430.00p 445.50p 230531
05/04/2023 447.00p 453.00p 436.50p 438.00p 265802
04/04/2023 438.00p 459.50p 437.00p 450.50p 252069
03/04/2023 453.50p 455.50p 448.95p 451.50p 162939
31/03/2023 451.00p 459.50p 450.28p 452.50p 94565
30/03/2023 453.50p 459.50p 445.50p 455.50p 361844
29/03/2023 441.50p 456.00p 437.00p 453.50p 131274
28/03/2023 455.50p 455.50p 444.50p 445.00p 80536
27/03/2023 460.00p 460.00p 439.72p 452.00p 104753
24/03/2023 473.00p 473.00p 442.50p 447.00p 130853
23/03/2023 460.00p 466.00p 451.50p 464.50p 152030
22/03/2023 468.00p 472.50p 457.50p 459.50p 170291
21/03/2023 473.00p 473.00p 459.50p 469.50p 201776
20/03/2023 464.50p 498.50p 441.00p 455.50p 442833
17/03/2023 470.50p 475.78p 460.85p 462.50p 153012
16/03/2023 470.50p 488.00p 462.50p 481.00p 103733
15/03/2023 476.50p 499.50p 461.13p 463.50p 104837
14/03/2023 477.50p 495.50p 462.45p 479.00p 109575
13/03/2023 490.00p 499.50p 466.34p 473.00p 130803
10/03/2023 494.00p 494.50p 477.78p 490.00p 162340
09/03/2023 509.00p 510.00p 498.00p 499.50p 64181
08/03/2023 510.00p 512.00p 500.00p 510.00p 63109
07/03/2023 502.00p 516.00p 500.48p 512.00p 137578
06/03/2023 511.00p 530.00p 505.00p 511.00p 132729
03/03/2023 519.00p 529.00p 513.00p 516.00p 34277
02/03/2023 529.00p 534.00p 513.00p 519.00p 106824
01/03/2023 524.00p 534.00p 513.40p 524.00p 170723
28/02/2023 521.00p 534.00p 519.00p 530.00p 278232
27/02/2023 526.00p 530.00p 509.00p 523.00p 81761
24/02/2023 520.00p 522.30p 515.00p 519.00p 86537
23/02/2023 522.00p 522.00p 513.00p 517.00p 53435
22/02/2023 540.00p 540.00p 515.00p 516.00p 75852
21/02/2023 536.00p 548.00p 525.00p 526.00p 101496
20/02/2023 541.00p 545.00p 531.00p 531.00p 77509
17/02/2023 540.00p 544.00p 535.00p 537.00p 49881
16/02/2023 544.00p 544.00p 531.00p 537.00p 121472
15/02/2023 539.00p 543.00p 536.00p 540.00p 67597
14/02/2023 539.00p 548.00p 535.00p 538.00p 155244
13/02/2023 535.00p 541.00p 527.00p 538.00p 223334
10/02/2023 543.00p 549.00p 528.00p 531.00p 45000
09/02/2023 549.00p 550.00p 542.00p 542.00p 136573
08/02/2023 543.00p 550.00p 540.86p 545.00p 130723
07/02/2023 553.00p 555.00p 536.60p 540.00p 80422
06/02/2023 551.00p 559.01p 539.00p 555.00p 103481
03/02/2023 551.00p 559.48p 535.24p 553.00p 235449
02/02/2023 517.00p 556.43p 517.00p 552.00p 215241
01/02/2023 516.00p 538.00p 507.54p 525.00p 78299
31/01/2023 520.00p 535.00p 501.00p 518.00p 103596
30/01/2023 540.00p 540.00p 511.73p 523.00p 120766
27/01/2023 514.00p 530.00p 512.00p 527.00p 126184
26/01/2023 530.00p 530.00p 510.00p 517.00p 83474
25/01/2023 522.00p 526.50p 508.00p 511.00p 86967
24/01/2023 527.00p 529.00p 515.00p 524.00p 91573
23/01/2023 519.00p 523.60p 498.50p 517.00p 65656
20/01/2023 510.00p 529.00p 500.00p 515.00p 120782
19/01/2023 515.00p 515.00p 496.00p 501.00p 266072
18/01/2023 516.00p 523.08p 503.00p 510.00p 156192
17/01/2023 523.00p 542.00p 517.00p 520.00p 326343
16/01/2023 520.00p 531.40p 514.00p 531.00p 72841
13/01/2023 514.00p 525.00p 512.00p 518.00p 123939
12/01/2023 496.50p 514.55p 485.73p 511.00p 205599
11/01/2023 484.50p 500.00p 483.00p 500.00p 166493
10/01/2023 475.00p 490.50p 470.50p 484.50p 284616
09/01/2023 469.00p 479.00p 466.10p 473.00p 148907
06/01/2023 475.50p 498.50p 454.00p 469.00p 172858
05/01/2023 470.00p 490.00p 470.00p 473.00p 98798
04/01/2023 470.00p 493.03p 470.00p 474.00p 99325
03/01/2023 477.00p 498.50p 477.00p 481.50p 90349
30/12/2022 460.50p 486.50p 460.50p 477.00p 53654
29/12/2022 468.00p 476.50p 464.96p 476.00p 66400
28/12/2022 468.50p 480.03p 461.00p 473.00p 67961
23/12/2022 468.00p 469.50p 444.00p 469.50p 25284
22/12/2022 486.00p 487.41p 460.00p 464.00p 91809
21/12/2022 472.00p 495.64p 468.50p 486.50p 134295
20/12/2022 479.50p 500.00p 461.00p 476.00p 129300
19/12/2022 494.00p 514.00p 479.50p 482.50p 95844
16/12/2022 490.00p 500.01p 479.00p 496.00p 242879
15/12/2022 508.00p 509.80p 490.50p 491.50p 127352
14/12/2022 491.00p 511.68p 491.00p 508.00p 128043
13/12/2022 484.50p 511.00p 462.00p 503.00p 147758
12/12/2022 490.00p 494.50p 466.50p 478.00p 146584
09/12/2022 471.50p 488.00p 471.50p 480.50p 51271
08/12/2022 479.00p 488.00p 473.50p 477.00p 141550
07/12/2022 504.00p 509.00p 477.00p 479.00p 125691
06/12/2022 502.00p 509.04p 492.50p 493.00p 183789
05/12/2022 505.00p 509.00p 500.25p 502.00p 99936
02/12/2022 494.50p 515.00p 481.50p 505.00p 163056
01/12/2022 485.00p 504.00p 485.00p 495.00p 115987
30/11/2022 495.00p 501.00p 481.50p 487.00p 132559
29/11/2022 488.50p 496.00p 485.00p 492.00p 205735
28/11/2022 480.00p 494.00p 468.54p 490.00p 178489
25/11/2022 498.50p 500.00p 490.00p 493.50p 164665
24/11/2022 474.50p 497.50p 474.50p 491.00p 209785
23/11/2022 468.00p 491.57p 468.00p 491.00p 143200
22/11/2022 472.00p 482.50p 465.30p 474.00p 137584
21/11/2022 470.00p 481.50p 462.50p 468.00p 318208
18/11/2022 464.50p 479.00p 460.00p 472.50p 194865
17/11/2022 471.50p 479.50p 454.50p 460.00p 55703
16/11/2022 480.50p 493.50p 462.00p 471.50p 79703
15/11/2022 492.50p 500.00p 480.50p 485.50p 162827
14/11/2022 499.50p 505.00p 487.50p 495.00p 207933
11/11/2022 486.00p 502.00p 477.00p 499.00p 351295
10/11/2022 444.50p 480.52p 430.50p 477.00p 186592
09/11/2022 458.50p 458.50p 447.50p 449.50p 86647
08/11/2022 438.00p 451.50p 421.50p 445.50p 227811
07/11/2022 425.00p 436.50p 420.00p 432.50p 472000
04/11/2022 420.00p 433.99p 412.50p 418.50p 165346
03/11/2022 418.00p 438.50p 412.50p 420.00p 155906
02/11/2022 440.00p 440.00p 413.50p 413.50p 825702
01/11/2022 420.00p 434.00p 419.00p 432.00p 277531
31/10/2022 437.00p 449.50p 420.50p 420.50p 212421
28/10/2022 440.00p 443.66p 420.50p 438.50p 149950
27/10/2022 439.50p 451.83p 420.50p 440.00p 143334
26/10/2022 427.00p 440.00p 425.30p 440.00p 218301
25/10/2022 418.00p 429.50p 403.00p 427.00p 295152
24/10/2022 417.00p 426.68p 403.50p 415.00p 138829
21/10/2022 419.00p 425.00p 410.50p 420.00p 25737
20/10/2022 424.00p 428.00p 415.50p 420.00p 86826
19/10/2022 410.00p 429.03p 410.00p 413.50p 181946
18/10/2022 415.00p 429.00p 412.00p 426.50p 184497
17/10/2022 403.00p 416.50p 398.50p 412.00p 132951
14/10/2022 396.50p 410.00p 394.00p 401.50p 152844
13/10/2022 410.00p 410.00p 380.50p 395.00p 156922
12/10/2022 401.50p 415.00p 394.65p 404.00p 185059
11/10/2022 419.00p 420.00p 401.00p 403.50p 61723
10/10/2022 415.00p 421.50p 406.50p 413.00p 42452
07/10/2022 419.50p 429.75p 408.50p 420.50p 167702
06/10/2022 420.00p 431.73p 408.50p 428.00p 236792
05/10/2022 419.50p 422.00p 409.00p 412.00p 141708
04/10/2022 419.50p 435.50p 406.00p 418.50p 220376
03/10/2022 416.50p 420.00p 409.50p 418.00p 62637
30/09/2022 418.50p 420.00p 400.50p 415.00p 92182
29/09/2022 411.50p 418.00p 403.35p 408.50p 141406
28/09/2022 420.50p 430.00p 406.78p 424.50p 181749
27/09/2022 417.00p 435.00p 411.81p 423.00p 183691
26/09/2022 433.00p 435.50p 407.50p 421.50p 116726
23/09/2022 429.00p 445.00p 413.50p 421.00p 139054
22/09/2022 445.00p 454.50p 429.00p 434.00p 38284
21/09/2022 444.50p 454.00p 437.50p 445.00p 175231
20/09/2022 443.00p 454.50p 431.63p 443.00p 72465
19/09/2022 440.00p 454.50p 439.00p 445.00p 69981
16/09/2022 440.00p 454.50p 439.00p 445.00p 69981
15/09/2022 445.00p 448.50p 440.00p 443.00p 73226
14/09/2022 442.00p 459.50p 440.15p 443.50p 96164
13/09/2022 454.50p 455.00p 442.50p 450.00p 157956
12/09/2022 450.00p 456.71p 443.73p 454.50p 245290
09/09/2022 443.00p 447.00p 439.00p 446.00p 175616
08/09/2022 450.00p 450.00p 421.50p 440.00p 165303
07/09/2022 430.00p 449.50p 430.00p 442.00p 110771
06/09/2022 437.00p 449.50p 434.80p 439.50p 73046
05/09/2022 450.00p 468.50p 436.50p 440.00p 96270
02/09/2022 460.00p 460.00p 440.00p 450.00p 93339
01/09/2022 455.00p 466.30p 443.00p 447.50p 78393
31/08/2022 459.00p 464.50p 454.50p 457.00p 67588
30/08/2022 465.00p 473.50p 451.50p 460.00p 80296
29/08/2022 478.00p 481.50p 461.19p 466.50p 95516
26/08/2022 478.00p 481.50p 461.19p 466.50p 95516
25/08/2022 479.50p 489.00p 466.50p 469.50p 156706
24/08/2022 489.50p 494.50p 476.00p 481.50p 88208
23/08/2022 503.00p 518.00p 482.50p 488.00p 71963
22/08/2022 516.00p 539.00p 496.00p 499.00p 103394
19/08/2022 524.00p 545.00p 511.00p 522.00p 197217
18/08/2022 532.00p 544.00p 525.00p 533.00p 160864
17/08/2022 532.00p 543.00p 526.00p 532.00p 181660
16/08/2022 527.00p 542.00p 525.00p 541.00p 165358
15/08/2022 540.00p 540.00p 515.00p 530.00p 286564
12/08/2022 518.00p 535.00p 518.00p 530.00p 189234
11/08/2022 500.00p 531.44p 500.00p 522.00p 194417
10/08/2022 495.50p 511.00p 480.00p 507.00p 178155
09/08/2022 484.00p 500.00p 483.00p 490.50p 77691
08/08/2022 500.00p 500.00p 490.50p 498.50p 71521
05/08/2022 515.00p 519.00p 491.00p 493.50p 125138
04/08/2022 498.00p 512.52p 496.99p 508.00p 104365
03/08/2022 494.00p 502.93p 486.00p 494.50p 148465
02/08/2022 490.00p 496.90p 478.76p 488.50p 132294
01/08/2022 495.00p 499.50p 471.50p 491.00p 99278
29/07/2022 470.00p 492.00p 461.45p 487.50p 235778
28/07/2022 457.00p 470.00p 457.00p 470.00p 92822
27/07/2022 455.00p 464.50p 455.00p 456.00p 78207
26/07/2022 476.00p 478.60p 458.50p 462.00p 69734
25/07/2022 476.00p 482.00p 473.50p 475.00p 62815
22/07/2022 461.50p 482.85p 461.50p 474.50p 120695
21/07/2022 485.50p 485.50p 465.50p 480.00p 109822
20/07/2022 477.50p 482.70p 464.50p 468.50p 113977
19/07/2022 456.00p 472.00p 456.00p 470.50p 144262
18/07/2022 459.50p 466.50p 432.00p 461.50p 264373
15/07/2022 445.00p 455.50p 437.30p 452.50p 70265
14/07/2022 463.50p 469.50p 435.50p 438.00p 334958
13/07/2022 470.50p 471.75p 448.00p 457.00p 201053
12/07/2022 478.50p 478.50p 451.50p 464.00p 273915
11/07/2022 480.00p 483.87p 467.00p 471.00p 401615
08/07/2022 480.00p 488.00p 474.00p 476.00p 225241
07/07/2022 484.50p 486.50p 473.50p 480.00p 306552
06/07/2022 509.00p 516.00p 502.00p 510.00p 271767

*Close Price adjusted for both dividends and splits