UK markets close in 1 hour 29 minutes

Polar Capital Holdings plc (POLR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
563.00+3.00 (+0.54%)
As of 02:45PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024551.00567.08550.00563.00563.00106,902
21 May 2024546.00560.00546.00560.00560.00221,729
20 May 2024560.00564.00548.00550.00550.00315,354
17 May 2024557.00562.00545.45551.00551.00132,657
16 May 2024542.00560.00535.00560.00560.00223,981
15 May 2024536.00560.46536.00555.00555.00142,923
14 May 2024541.00553.20527.00549.00549.00160,837
13 May 2024545.00557.00539.48543.00543.00109,033
10 May 2024540.00550.00538.00550.00550.00505,825
09 May 2024540.00544.00538.09544.00544.0073,864
08 May 2024542.00557.00527.00540.00540.00195,284
07 May 2024527.00556.00527.00540.00540.00343,650
03 May 2024533.00550.96527.00538.00538.00176,142
02 May 2024538.00559.00531.80536.00536.00172,949
01 May 2024538.00545.00538.00541.00541.00141,743
30 Apr 2024520.00556.00520.00541.00541.00197,769
29 Apr 2024525.00545.20525.00544.00544.00389,607
26 Apr 2024530.00536.00519.02526.00526.00198,474
25 Apr 2024525.00535.79522.00529.00529.00640,899
24 Apr 2024523.00532.00523.00532.00532.00204,928
23 Apr 2024525.00536.32525.00529.00529.00125,443
22 Apr 2024537.00550.00531.00532.00532.00194,834
19 Apr 2024530.00536.00524.00532.00532.00156,129
18 Apr 2024543.00545.00529.00530.00530.00270,126
17 Apr 2024530.00544.00528.00544.00544.00322,214
16 Apr 2024534.00538.00525.00533.00533.00284,115
15 Apr 2024534.00539.00524.00537.00537.001,042,933
12 Apr 2024550.00550.00525.64534.00534.00283,330
11 Apr 2024467.00550.00450.50540.00540.002,147,960
10 Apr 2024452.50467.00443.87457.50457.50531,542
09 Apr 2024443.50458.00440.50447.50447.50380,623
08 Apr 2024445.50451.00440.00448.00448.00138,296
05 Apr 2024448.50452.40439.00441.50441.50192,397
04 Apr 2024454.00454.50450.00453.50453.50184,089
03 Apr 2024464.00464.00446.96452.00452.00254,804
02 Apr 2024456.50462.00432.00448.00448.00383,459
28 Mar 2024453.00459.00443.50455.50455.50301,489
27 Mar 2024450.50457.50446.00452.50452.50232,542
26 Mar 2024447.50460.00442.50450.50450.50295,865
25 Mar 2024460.00460.00438.50445.50445.50203,694
22 Mar 2024449.50459.50444.00446.50446.50315,994
21 Mar 2024438.00450.00433.00450.00450.00607,606
20 Mar 2024435.00441.50425.00433.00433.00484,555
19 Mar 2024432.50437.00425.00434.50434.50399,484
18 Mar 2024436.50457.00428.00432.50432.50498,192
15 Mar 2024434.50459.50433.50435.50435.50164,613
14 Mar 2024440.00441.98432.00434.50434.50167,407
13 Mar 2024448.00458.12437.00440.00440.00349,351
12 Mar 2024453.00463.00440.00447.00447.00131,628
11 Mar 2024463.50463.50436.00447.00447.00426,569
08 Mar 2024446.00457.50441.00446.50446.50346,421
07 Mar 2024448.00452.80443.50449.00449.00327,192
06 Mar 2024445.00454.00444.25450.50450.50205,110
05 Mar 2024441.00449.50436.00442.50442.5069,882
04 Mar 2024450.00450.00436.50441.50441.50276,925
01 Mar 2024426.50449.00414.00445.50445.50602,241
29 Feb 2024429.00429.00414.50421.00421.00221,810
28 Feb 2024425.00437.49414.00419.00419.00193,314
27 Feb 2024437.00437.00424.63427.00427.0095,511
26 Feb 2024434.00438.00423.25432.00432.00193,039
23 Feb 2024426.00438.00419.50437.00437.00496,410
22 Feb 2024438.50442.28420.50424.50424.50610,436
21 Feb 2024435.00440.00431.00436.00436.00160,885
20 Feb 2024440.00443.50430.50438.00438.00262,585
19 Feb 2024432.50442.50432.50440.00440.0081,497
16 Feb 2024448.50451.00434.50440.00440.00269,666
15 Feb 2024443.00447.50432.39440.00440.00329,415
14 Feb 2024442.00445.50437.00443.50443.50305,696
13 Feb 2024446.50458.50429.00440.50440.50224,248
12 Feb 2024432.00456.00432.00447.50447.50323,764
09 Feb 2024438.00443.50435.00439.50439.5063,990
08 Feb 2024435.50447.00435.50439.00439.00174,055
07 Feb 2024440.00460.00432.50443.00443.00196,290
06 Feb 2024445.00449.50437.00448.00448.00219,448
05 Feb 2024451.50461.58442.50443.50443.5087,135
02 Feb 2024446.50467.50446.50449.50449.50203,058
01 Feb 2024450.00460.00438.50448.00448.00159,802
31 Jan 2024452.00456.50438.63453.50453.50185,644
30 Jan 2024454.50458.00450.00452.00452.00135,826
29 Jan 2024454.50457.50446.88452.00452.00126,512
26 Jan 2024460.00460.00442.50456.50456.50265,073
25 Jan 2024447.00449.43439.30447.00447.00158,372
24 Jan 2024444.00449.50437.50447.50447.50180,456
23 Jan 2024440.50451.50439.68444.50444.50102,094
22 Jan 2024427.00451.00427.00439.00439.0082,909
19 Jan 2024439.00448.50431.13438.00438.00136,206
18 Jan 2024442.50458.50432.50439.00439.00117,574
17 Jan 2024435.50449.00430.50435.50435.50120,115
16 Jan 2024442.00451.50435.50441.50441.50207,481
15 Jan 2024443.00459.50437.50442.00442.00174,271
12 Jan 2024445.00452.50440.50446.00446.00305,422
11 Jan 2024457.50469.50435.50438.00438.00451,361
10 Jan 2024450.00453.50443.13453.50453.50260,893
09 Jan 2024452.50453.50449.50450.50450.50118,941
08 Jan 2024450.00457.75446.00455.00455.00156,632
05 Jan 2024467.00472.50450.50454.00454.00321,293
04 Jan 2024473.00473.00455.00467.50467.50173,871
03 Jan 2024460.00473.00452.20454.50454.50203,971
02 Jan 2024470.00472.50444.50462.50462.50212,458
29 Dec 2023465.00470.00462.00466.00466.0041,188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...