UK markets open in 5 hours 33 minutes
NIKKEI 225
38,132.49 -141.56 (-0.37%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.30 +0.30 (+0.38%) GOLD FUTURES
2,335.20 +24.20 (+1.05%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,018.12 -2,014.60 (-4.19%)
Pollen Street Group Limited (POLN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 670.00 | 670.00 | 7 |
| 30 Apr 2024 | 690.00 | 700.00 | 680.00 | 686.00 | 686.00 | 45,122 |
| 29 Apr 2024 | 692.00 | 700.00 | 670.00 | 690.00 | 690.00 | 14,465 |
| 26 Apr 2024 | 690.00 | 698.00 | 686.00 | 692.00 | 692.00 | 530,821 |
| 25 Apr 2024 | 680.00 | 698.00 | 680.00 | 686.00 | 686.00 | 56,510 |
| 24 Apr 2024 | 678.00 | 698.00 | 670.28 | 680.00 | 680.00 | 25,019 |
| 23 Apr 2024 | 694.00 | 696.00 | 660.00 | 679.00 | 679.00 | 4,137 |
| 22 Apr 2024 | 676.00 | 694.00 | 660.00 | 694.00 | 694.00 | 2,199 |
| 19 Apr 2024 | 686.00 | 698.00 | 670.00 | 670.00 | 670.00 | 7,747 |
| 18 Apr 2024 | 664.00 | 698.00 | 660.00 | 674.00 | 674.00 | 7,712 |
| 17 Apr 2024 | 662.00 | 689.00 | 662.00 | 662.00 | 662.00 | 5,110 |
| 16 Apr 2024 | 680.00 | 694.00 | 660.00 | 660.00 | 660.00 | 7,677 |
| 15 Apr 2024 | 678.00 | 692.50 | 678.00 | 686.00 | 686.00 | 95,726 |
| 12 Apr 2024 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 229,215 |
| 11 Apr 2024 | 660.00 | 692.50 | 640.00 | 678.00 | 678.00 | 543,776 |
| 10 Apr 2024 | 658.00 | 678.00 | 640.00 | 660.00 | 660.00 | 27,805 |
| 09 Apr 2024 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 7,806 |
| 08 Apr 2024 | 672.00 | 680.00 | 660.00 | 660.00 | 660.00 | 18,973 |
| 05 Apr 2024 | 660.00 | 668.00 | 651.20 | 668.00 | 668.00 | 10,225 |
| 04 Apr 2024 | 660.00 | 678.00 | 665.50 | 678.00 | 678.00 | 283,495 |
| 03 Apr 2024 | 670.00 | 678.00 | 659.00 | 660.00 | 660.00 | 37,026 |
| 02 Apr 2024 | 650.00 | 678.00 | 650.00 | 670.00 | 670.00 | 14,839 |
| 28 Mar 2024 | 650.00 | 678.00 | 650.00 | 666.00 | 666.00 | 1,626,640 |
| 27 Mar 2024 | 630.00 | 670.00 | 628.00 | 650.00 | 650.00 | 64,960 |
| 26 Mar 2024 | 620.00 | 640.00 | 610.00 | 632.00 | 632.00 | 84,230 |
| 25 Mar 2024 | 610.00 | 630.00 | 604.00 | 620.00 | 620.00 | 30,270 |
| 22 Mar 2024 | 608.00 | 620.00 | 600.00 | 610.00 | 610.00 | 76,218 |
| 21 Mar 2024 | 560.00 | 620.00 | 559.90 | 600.00 | 600.00 | 926,202 |
| 20 Mar 2024 | 540.00 | 556.00 | 524.00 | 534.00 | 534.00 | 26,311 |
| 19 Mar 2024 | 554.00 | 554.00 | 547.50 | 554.00 | 554.00 | 509 |
| 18 Mar 2024 | 534.00 | 556.00 | 533.33 | 542.00 | 542.00 | 2,589 |
| 15 Mar 2024 | 550.00 | 560.00 | 538.00 | 552.00 | 552.00 | 10,885 |
| 14 Mar 2024 | 550.00 | 554.00 | 540.00 | 550.00 | 550.00 | 186,173 |
| 13 Mar 2024 | 530.00 | 560.00 | 530.00 | 550.00 | 550.00 | 33,623 |
| 12 Mar 2024 | 544.00 | 557.00 | 534.34 | 542.00 | 542.00 | 90,483 |
| 11 Mar 2024 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 43,841 |
| 08 Mar 2024 | 550.00 | 560.00 | 540.00 | 544.00 | 544.00 | 53,132 |
| 07 Mar 2024 | 550.00 | 550.00 | 544.00 | 550.00 | 550.00 | 16,679 |
| 06 Mar 2024 | 540.00 | 557.50 | 540.00 | 550.00 | 550.00 | 9,710 |
| 05 Mar 2024 | 554.00 | 554.00 | 543.00 | 544.00 | 544.00 | 6,301 |
| 04 Mar 2024 | 564.00 | 565.14 | 552.00 | 552.00 | 552.00 | 12,156 |
| 01 Mar 2024 | 540.00 | 566.00 | 540.00 | 554.00 | 554.00 | 15,834 |
| 29 Feb 2024 | 542.00 | 560.00 | 540.00 | 556.00 | 556.00 | 47,508 |
| 28 Feb 2024 | 540.00 | 560.00 | 540.00 | 542.00 | 542.00 | 2,980,743 |
| 27 Feb 2024 | 534.00 | 558.00 | 530.00 | 544.00 | 544.00 | 7,674 |
| 26 Feb 2024 | 546.00 | 558.00 | 534.00 | 546.00 | 546.00 | 11,017 |
| 23 Feb 2024 | 540.00 | 558.00 | 531.00 | 544.00 | 544.00 | 71,942 |
| 22 Feb 2024 | 530.00 | 545.09 | 528.94 | 540.00 | 540.00 | 66,116 |
| 21 Feb 2024 | 544.00 | 544.90 | 523.95 | 530.00 | 530.00 | 14,185 |
| 20 Feb 2024 | 510.00 | 544.90 | 510.00 | 544.00 | 544.00 | 102,838 |
| 19 Feb 2024 | 524.00 | 550.00 | 510.00 | 532.00 | 532.00 | 25,623 |
| 16 Feb 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 19,449 |
| 15 Feb 2024 | 530.00 | 546.00 | 530.00 | 540.00 | 540.00 | 12,038 |
| 14 Feb 2024 | 538.00 | 540.00 | 510.00 | 530.00 | 530.00 | 21,324 |
| 13 Feb 2024 | 512.00 | 538.00 | 500.00 | 528.00 | 528.00 | 78,620 |
| 12 Feb 2024 | 540.00 | 560.00 | 516.68 | 528.00 | 528.00 | 27,047 |
| 09 Feb 2024 | 570.00 | 570.00 | 520.00 | 534.00 | 534.00 | 414,487 |
| 08 Feb 2024 | 550.00 | 570.00 | 548.44 | 559.00 | 559.00 | 37,111 |
| 07 Feb 2024 | 570.00 | 584.00 | 538.00 | 560.00 | 560.00 | 18,774 |
| 06 Feb 2024 | 580.00 | 590.00 | 564.00 | 582.00 | 582.00 | 8,994 |
| 05 Feb 2024 | 596.00 | 598.00 | 568.00 | 574.00 | 574.00 | 17,349 |
| 02 Feb 2024 | 594.00 | 599.00 | 594.00 | 594.00 | 594.00 | 2,731 |
| 01 Feb 2024 | 606.00 | 606.00 | 576.00 | 594.00 | 594.00 | 27,611 |
| 31 Jan 2024 | 595.50 | 605.00 | 595.50 | 607.00 | 607.00 | 3,574 |
| 30 Jan 2024 | 598.00 | 616.00 | 594.00 | 607.00 | 607.00 | 44,773 |
| 29 Jan 2024 | 600.00 | 610.00 | 594.00 | 594.00 | 594.00 | 2,591,252 |
| 26 Jan 2024 | 600.00 | 610.00 | 599.20 | 607.00 | 607.00 | 8,563 |
| 25 Jan 2024 | 610.00 | 612.34 | 600.00 | 608.00 | 608.00 | 10,978 |
| 24 Jan 2024 | 609.00 | 613.00 | 599.40 | 611.00 | 611.00 | 122,735 |
| 23 Jan 2024 | 604.00 | 607.98 | 594.00 | 604.00 | 604.00 | 37,213 |
| 22 Jan 2024 | 593.00 | 612.00 | 593.00 | 605.00 | 605.00 | 8,285 |
| 19 Jan 2024 | 600.00 | 612.00 | 590.00 | 592.00 | 592.00 | 4,163 |
| 18 Jan 2024 | 586.00 | 596.00 | 586.00 | 592.00 | 592.00 | 8,615 |
| 18 Jan 2024 | 13 Dividend | |||||
| 17 Jan 2024 | 590.00 | 602.61 | 590.00 | 596.00 | 583.00 | 37,009 |
| 16 Jan 2024 | 592.00 | 612.00 | 584.04 | 586.00 | 573.22 | 7,225 |
| 15 Jan 2024 | 616.00 | 628.00 | 594.00 | 594.00 | 581.04 | 8,011 |
| 12 Jan 2024 | 626.00 | 626.00 | 608.00 | 608.00 | 594.74 | 16,347 |
| 11 Jan 2024 | 620.00 | 628.00 | 602.00 | 616.00 | 602.56 | 16,219 |
| 10 Jan 2024 | 628.00 | 631.32 | 610.00 | 621.00 | 607.45 | 16,936 |
| 09 Jan 2024 | 628.00 | 631.37 | 630.00 | 638.00 | 624.08 | 11,459 |
| 08 Jan 2024 | 628.00 | 648.00 | 626.00 | 638.00 | 624.08 | 12,127 |
| 05 Jan 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 616.26 | 18,080 |
| 04 Jan 2024 | 640.00 | 648.00 | 626.00 | 630.00 | 616.26 | 23,016 |
| 03 Jan 2024 | 630.00 | 644.00 | 630.00 | 630.00 | 616.26 | 16,707 |
| 02 Jan 2024 | 630.00 | 648.00 | 630.00 | 630.00 | 616.26 | 18,169 |
| 29 Dec 2023 | 638.00 | 638.00 | 629.15 | 629.00 | 615.28 | 14,721 |
| 28 Dec 2023 | 630.00 | 650.00 | 626.00 | 632.00 | 618.21 | 2,859 |
| 27 Dec 2023 | 642.00 | 650.00 | 626.00 | 631.00 | 617.24 | 16,897 |
| 22 Dec 2023 | 634.00 | 639.20 | 630.00 | 639.00 | 625.06 | 14,901 |
| 21 Dec 2023 | 630.00 | 634.00 | 626.00 | 634.00 | 620.17 | 164,484 |
| 20 Dec 2023 | 600.00 | 646.00 | 598.75 | 640.00 | 626.04 | 70,644 |
| 19 Dec 2023 | 576.00 | 600.00 | 576.00 | 600.00 | 586.91 | 81,199 |
| 18 Dec 2023 | 600.00 | 600.00 | 584.00 | 584.00 | 571.26 | 17,909 |
| 15 Dec 2023 | 578.00 | 580.00 | 569.92 | 578.00 | 565.39 | 65,416 |
| 14 Dec 2023 | 572.00 | 584.00 | 565.50 | 581.00 | 568.33 | 10,408 |
| 13 Dec 2023 | 564.00 | 578.00 | 558.00 | 571.00 | 558.55 | 10,288 |
| 12 Dec 2023 | 582.00 | 587.44 | 559.96 | 570.00 | 557.57 | 15,490 |
| 11 Dec 2023 | 588.00 | 598.00 | 564.75 | 579.00 | 566.37 | 24,428 |
| 08 Dec 2023 | 569.84 | 600.00 | 569.84 | 585.00 | 572.24 | 5,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.