UK markets closed

Pollen Street Group Limited (POLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
684.00-8.00 (-1.16%)
At close: 04:35PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024678.00700.00678.00684.00684.0021,176
23 May 2024692.00696.00680.00692.00692.0034,674
22 May 2024700.00700.00682.00692.00692.0021,941
21 May 2024670.00700.00670.00688.00688.00157,761
20 May 2024698.00698.00672.00682.00682.0016,641
17 May 2024684.00694.00672.00694.00694.0021,458
16 May 2024688.00700.00684.00694.00694.0027,710
15 May 2024696.00696.00684.00690.00690.0041,639
14 May 2024696.00698.00690.00696.00696.0041,930
13 May 2024698.00700.00686.00696.00696.0035,722
10 May 2024698.00700.00693.50694.00694.0058,743
09 May 2024698.00704.00693.50696.00696.00334,631
08 May 2024678.00685.00668.50680.00680.001,456,552
07 May 2024674.00682.00670.00676.00676.00375,922
03 May 2024676.00680.00674.00674.00674.0028,354
02 May 2024698.00698.00674.00674.00674.00107,839
01 May 2024698.00698.00670.00670.00670.0031,137
30 Apr 2024690.00700.00680.00686.00686.0045,122
29 Apr 2024692.00700.00670.00690.00690.0014,465
26 Apr 2024690.00698.00686.00692.00692.00530,821
25 Apr 2024680.00698.00680.00686.00686.0056,510
24 Apr 2024678.00698.00670.28680.00680.0025,019
23 Apr 2024694.00696.00660.00679.00679.004,137
22 Apr 2024676.00694.00660.00694.00694.002,199
19 Apr 2024686.00698.00670.00670.00670.007,747
18 Apr 2024664.00698.00660.00674.00674.007,712
17 Apr 2024662.00689.00662.00662.00662.005,110
16 Apr 2024680.00694.00660.00660.00660.007,677
15 Apr 2024678.00692.50678.00686.00686.0095,726
12 Apr 2024690.00695.00680.00680.00680.00229,215
11 Apr 2024660.00692.50640.00678.00678.00543,776
10 Apr 2024658.00678.00640.00660.00660.0027,805
09 Apr 2024670.00670.00660.00660.00660.007,806
08 Apr 2024672.00680.00660.00660.00660.0018,973
05 Apr 2024660.00668.00651.20668.00668.0010,225
04 Apr 2024660.00678.00665.50678.00678.00283,495
03 Apr 2024670.00678.00659.00660.00660.0037,026
02 Apr 2024650.00678.00650.00670.00670.0014,839
28 Mar 2024650.00678.00650.00666.00666.001,626,640
27 Mar 2024630.00670.00628.00650.00650.0064,960
26 Mar 2024620.00640.00610.00632.00632.0084,230
25 Mar 2024610.00630.00604.00620.00620.0030,270
22 Mar 2024608.00620.00600.00610.00610.0076,218
21 Mar 2024560.00620.00559.90600.00600.00926,202
20 Mar 2024540.00556.00524.00534.00534.0026,311
19 Mar 2024554.00554.00547.50554.00554.00509
18 Mar 2024534.00556.00533.33542.00542.002,589
15 Mar 2024550.00560.00538.00552.00552.0010,885
14 Mar 2024550.00554.00540.00550.00550.00186,173
13 Mar 2024530.00560.00530.00550.00550.0033,623
12 Mar 2024544.00557.00534.34542.00542.0090,483
11 Mar 2024540.00560.00540.00560.00560.0043,841
08 Mar 2024550.00560.00540.00544.00544.0053,132
07 Mar 2024550.00550.00544.00550.00550.0016,679
06 Mar 2024540.00557.50540.00550.00550.009,710
05 Mar 2024554.00554.00543.00544.00544.006,301
04 Mar 2024564.00565.14552.00552.00552.0012,156
01 Mar 2024540.00566.00540.00554.00554.0015,834
29 Feb 2024542.00560.00540.00556.00556.0047,508
28 Feb 2024540.00560.00540.00542.00542.002,980,743
27 Feb 2024534.00558.00530.00544.00544.007,674
26 Feb 2024546.00558.00534.00546.00546.0011,017
23 Feb 2024540.00558.00531.00544.00544.0071,942
22 Feb 2024530.00545.09528.94540.00540.0066,116
21 Feb 2024544.00544.90523.95530.00530.0014,185
20 Feb 2024510.00544.90510.00544.00544.00102,838
19 Feb 2024524.00550.00510.00532.00532.0025,623
16 Feb 2024530.00540.00530.00540.00540.0019,449
15 Feb 2024530.00546.00530.00540.00540.0012,038
14 Feb 2024538.00540.00510.00530.00530.0021,324
13 Feb 2024512.00538.00500.00528.00528.0078,620
12 Feb 2024540.00560.00516.68528.00528.0027,047
09 Feb 2024570.00570.00520.00534.00534.00414,487
08 Feb 2024550.00570.00548.44559.00559.0037,111
07 Feb 2024570.00584.00538.00560.00560.0018,774
06 Feb 2024580.00590.00564.00582.00582.008,994
05 Feb 2024596.00598.00568.00574.00574.0017,349
02 Feb 2024594.00599.00594.00594.00594.002,731
01 Feb 2024606.00606.00576.00594.00594.0027,611
31 Jan 2024595.50605.00595.50607.00607.003,574
30 Jan 2024598.00616.00594.00607.00607.0044,773
29 Jan 2024600.00610.00594.00594.00594.002,591,252
26 Jan 2024600.00610.00599.20607.00607.008,563
25 Jan 2024610.00612.34600.00608.00608.0010,978
24 Jan 2024609.00613.00599.40611.00611.00122,735
23 Jan 2024604.00607.98594.00604.00604.0037,213
22 Jan 2024593.00612.00593.00605.00605.008,285
19 Jan 2024600.00612.00590.00592.00592.004,163
18 Jan 2024586.00596.00586.00592.00592.008,615
18 Jan 202413 Dividend
17 Jan 2024590.00602.61590.00596.00583.0037,009
16 Jan 2024592.00612.00584.04586.00573.227,225
15 Jan 2024616.00628.00594.00594.00581.048,011
12 Jan 2024626.00626.00608.00608.00594.7416,347
11 Jan 2024620.00628.00602.00616.00602.5616,219
10 Jan 2024628.00631.32610.00621.00607.4516,936
09 Jan 2024628.00631.37630.00638.00624.0811,459
08 Jan 2024628.00648.00626.00638.00624.0812,127
05 Jan 2024640.00640.00630.00630.00616.2618,080
04 Jan 2024640.00648.00626.00630.00616.2623,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...