POLN.L - Pollen Street PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 678.02 | 680.00 | 678.00 | 677.00 | 677.00 | 6,018 |
| 07 Jun 2023 | 700.00 | 700.00 | 678.00 | 684.00 | 684.00 | 10,580 |
| 06 Jun 2023 | 708.00 | 710.00 | 677.35 | 695.00 | 695.00 | 5,641 |
| 05 Jun 2023 | 680.00 | 708.00 | 677.25 | 693.00 | 693.00 | 2,500 |
| 02 Jun 2023 | 677.00 | 698.40 | 677.00 | 692.00 | 692.00 | 2,170 |
| 01 Jun 2023 | 706.00 | 706.00 | 680.00 | 693.00 | 693.00 | 11,929 |
| 31 May 2023 | 696.00 | 706.00 | 681.00 | 691.00 | 691.00 | 179,523 |
| 30 May 2023 | 680.00 | 700.00 | 680.00 | 688.00 | 688.00 | 6,974 |
| 26 May 2023 | 698.00 | 700.00 | 674.00 | 684.00 | 684.00 | 10,585 |
| 25 May 2023 | 698.00 | 698.00 | 674.00 | 686.00 | 686.00 | 14,013 |
| 24 May 2023 | 676.00 | 684.00 | 660.00 | 660.00 | 660.00 | 12,415 |
| 23 May 2023 | 676.00 | 695.80 | 674.00 | 688.00 | 688.00 | 3,078 |
| 22 May 2023 | 698.00 | 704.00 | 686.00 | 683.00 | 683.00 | 7,894 |
| 19 May 2023 | 700.00 | 704.00 | 692.50 | 700.00 | 700.00 | 11,811 |
| 18 May 2023 | 696.00 | 697.84 | 690.00 | 696.00 | 696.00 | 8,767 |
| 17 May 2023 | 695.80 | 696.00 | 690.00 | 697.00 | 697.00 | 19,643 |
| 16 May 2023 | 686.00 | 704.00 | 680.52 | 686.00 | 686.00 | 16,408 |
| 15 May 2023 | 690.00 | 706.00 | 680.00 | 688.00 | 688.00 | 12,833 |
| 12 May 2023 | 698.00 | 706.00 | 690.00 | 698.00 | 698.00 | 15,018 |
| 11 May 2023 | 710.00 | 710.00 | 692.00 | 697.00 | 697.00 | 30,803 |
| 11 May 2023 | 16 Dividend | |||||
| 10 May 2023 | 712.00 | 723.00 | 706.00 | 711.00 | 695.00 | 156,275 |
| 09 May 2023 | 706.00 | 730.00 | 694.30 | 716.00 | 699.89 | 30,380 |
| 05 May 2023 | 664.00 | 700.00 | 656.00 | 693.00 | 677.41 | 50,180 |
| 04 May 2023 | 658.00 | 680.00 | 640.00 | 680.00 | 664.70 | 42,301 |
| 03 May 2023 | 658.00 | 660.00 | 642.00 | 651.00 | 636.35 | 26,741 |
| 02 May 2023 | 640.00 | 660.00 | 620.00 | 641.00 | 626.58 | 9,312 |
| 28 Apr 2023 | 638.00 | 650.00 | 630.00 | 646.00 | 631.46 | 18,024 |
| 27 Apr 2023 | 650.00 | 650.00 | 624.00 | 638.00 | 623.64 | 20,265 |
| 26 Apr 2023 | 630.00 | 650.00 | 604.00 | 635.00 | 620.71 | 10,565 |
| 25 Apr 2023 | 622.00 | 640.00 | 600.00 | 624.00 | 609.96 | 15,983 |
| 24 Apr 2023 | 630.00 | 637.88 | 600.00 | 608.00 | 594.32 | 29,316 |
| 21 Apr 2023 | 580.00 | 633.20 | 580.00 | 610.00 | 596.27 | 32,034 |
| 20 Apr 2023 | 590.00 | 606.00 | 570.00 | 587.00 | 573.79 | 4,576 |
| 19 Apr 2023 | 590.00 | 600.00 | 570.00 | 585.00 | 571.84 | 19,449 |
| 18 Apr 2023 | 590.00 | 598.00 | 570.00 | 580.00 | 566.95 | 11,795 |
| 17 Apr 2023 | 600.00 | 600.00 | 585.00 | 580.00 | 566.95 | 22,397 |
| 14 Apr 2023 | 590.00 | 600.00 | 566.00 | 578.00 | 564.99 | 21,130 |
| 13 Apr 2023 | 590.00 | 590.00 | 577.50 | 582.00 | 568.90 | 6,300 |
| 12 Apr 2023 | 576.00 | 590.00 | 570.00 | 580.00 | 566.95 | 34,962 |
| 11 Apr 2023 | 576.00 | 584.00 | 571.00 | 576.00 | 563.04 | 25,691 |
| 06 Apr 2023 | 570.00 | 582.00 | 564.00 | 580.00 | 566.95 | 29,542 |
| 05 Apr 2023 | 576.00 | 578.00 | 560.00 | 575.00 | 562.06 | 12,930 |
| 04 Apr 2023 | 557.20 | 570.00 | 557.20 | 562.00 | 549.35 | 5,831 |
| 03 Apr 2023 | 560.00 | 571.60 | 550.00 | 565.00 | 552.29 | 11,710 |
| 31 Mar 2023 | 538.00 | 574.00 | 538.00 | 560.00 | 547.40 | 6,149 |
| 30 Mar 2023 | 546.00 | 574.00 | 532.00 | 550.00 | 537.62 | 5,457 |
| 29 Mar 2023 | 540.00 | 558.90 | 536.00 | 560.00 | 547.40 | 18,698 |
| 28 Mar 2023 | 548.00 | 560.00 | 540.00 | 547.00 | 534.69 | 7,460 |
| 27 Mar 2023 | 550.00 | 550.00 | 536.00 | 536.00 | 523.94 | 1,948 |
| 24 Mar 2023 | 546.00 | 546.00 | 538.00 | 550.00 | 537.62 | 7,921 |
| 23 Mar 2023 | 544.00 | 550.00 | 534.00 | 545.00 | 532.74 | 39,923 |
| 22 Mar 2023 | 560.00 | 563.30 | 553.00 | 555.00 | 542.51 | 10,930 |
| 21 Mar 2023 | 552.00 | 562.00 | 550.00 | 552.00 | 539.58 | 38,427 |
| 20 Mar 2023 | 546.00 | 552.00 | 530.00 | 547.00 | 534.69 | 31,556 |
| 17 Mar 2023 | 542.00 | 560.00 | 537.00 | 560.00 | 547.40 | 44,628 |
| 16 Mar 2023 | 540.00 | 564.00 | 528.67 | 540.00 | 527.85 | 35,132 |
| 15 Mar 2023 | 550.00 | 570.00 | 540.00 | 550.00 | 537.62 | 23,538 |
| 14 Mar 2023 | 540.00 | 555.80 | 537.20 | 555.00 | 542.51 | 5,013 |
| 13 Mar 2023 | 560.00 | 562.00 | 535.00 | 560.00 | 547.40 | 15,665 |
| 10 Mar 2023 | 550.00 | 570.00 | 540.00 | 560.00 | 547.40 | 45,160 |
| 09 Mar 2023 | 540.00 | 557.00 | 538.00 | 560.00 | 547.40 | 22,503 |
| 08 Mar 2023 | 550.00 | 550.00 | 540.00 | 545.00 | 532.74 | 16,445 |
| 07 Mar 2023 | 548.00 | 552.00 | 546.00 | 550.00 | 537.62 | 27,561 |
| 06 Mar 2023 | 550.00 | 570.00 | 542.08 | 552.00 | 539.58 | 196,269 |
| 03 Mar 2023 | 550.00 | 550.00 | 545.00 | 550.00 | 537.62 | 26,212 |
| 02 Mar 2023 | 540.00 | 570.00 | 540.00 | 545.00 | 532.74 | 11,517 |
| 02 Mar 2023 | 16 Dividend | |||||
| 01 Mar 2023 | 560.00 | 570.00 | 558.12 | 560.00 | 531.76 | 73,607 |
| 28 Feb 2023 | 560.00 | 570.00 | 558.00 | 564.00 | 535.56 | 66,379 |
| 27 Feb 2023 | 560.00 | 570.00 | 544.00 | 560.00 | 531.76 | 44,720 |
| 24 Feb 2023 | 560.00 | 561.00 | 558.12 | 560.00 | 531.76 | 47,252 |
| 23 Feb 2023 | 560.00 | 570.00 | 558.00 | 559.00 | 530.81 | 15,871 |
| 22 Feb 2023 | 556.00 | 559.00 | 554.96 | 562.00 | 533.66 | 21,416 |
| 21 Feb 2023 | 556.00 | 560.00 | 552.00 | 552.00 | 524.16 | 12,600 |
| 20 Feb 2023 | 558.00 | 560.00 | 556.50 | 558.00 | 529.86 | 6,175 |
| 17 Feb 2023 | 556.00 | 560.00 | 550.00 | 557.00 | 528.91 | 18,706 |
| 16 Feb 2023 | 558.00 | 560.52 | 558.00 | 564.00 | 535.56 | 211,128 |
| 15 Feb 2023 | 560.00 | 560.67 | 558.00 | 558.00 | 529.86 | 19,777 |
| 14 Feb 2023 | 568.00 | 570.00 | 556.00 | 563.00 | 534.61 | 24,877 |
| 13 Feb 2023 | 566.00 | 570.00 | 558.00 | 564.00 | 535.56 | 34,081 |
| 10 Feb 2023 | 560.00 | 562.00 | 558.00 | 560.00 | 531.76 | 3,959 |
| 09 Feb 2023 | 564.00 | 564.00 | 556.50 | 564.00 | 535.56 | 32,624 |
| 08 Feb 2023 | 560.00 | 561.00 | 556.00 | 563.00 | 534.61 | 64,877 |
| 07 Feb 2023 | 560.00 | 562.00 | 558.00 | 564.00 | 535.56 | 36,428 |
| 06 Feb 2023 | 560.00 | 564.00 | 556.00 | 560.00 | 531.76 | 31,505 |
| 03 Feb 2023 | 564.00 | 570.00 | 558.00 | 562.00 | 533.66 | 12,356 |
| 02 Feb 2023 | 558.00 | 570.00 | 555.00 | 564.00 | 535.56 | 189,984 |
| 01 Feb 2023 | 556.00 | 564.00 | 554.00 | 556.00 | 527.96 | 36,749 |
| 31 Jan 2023 | 556.00 | 565.00 | 550.00 | 550.00 | 522.26 | 32,728 |
| 30 Jan 2023 | 560.00 | 570.00 | 558.40 | 560.00 | 531.76 | 23,388 |
| 27 Jan 2023 | 564.00 | 570.00 | 553.20 | 565.00 | 536.51 | 55,366 |
| 26 Jan 2023 | 566.00 | 566.00 | 560.90 | 566.00 | 537.46 | 11,314 |
| 25 Jan 2023 | 570.00 | 570.00 | 550.00 | 565.00 | 536.51 | 15,110 |
| 24 Jan 2023 | 562.00 | 564.00 | 550.00 | 564.00 | 535.56 | 76,079 |
| 23 Jan 2023 | 570.00 | 570.00 | 550.00 | 563.00 | 534.61 | 15,251 |
| 20 Jan 2023 | 560.00 | 560.00 | 546.00 | 552.00 | 524.16 | 42,844 |
| 19 Jan 2023 | 562.00 | 570.00 | 556.00 | 565.00 | 536.51 | 24,982 |
| 18 Jan 2023 | 570.00 | 576.00 | 562.00 | 572.00 | 543.15 | 41,615 |
| 17 Jan 2023 | 564.00 | 570.00 | 562.00 | 570.00 | 541.25 | 25,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.