Polar Capital Holdings plc (POLR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 598.00 | 609.90 | 594.00 | 608.00 | 608.00 | 516,483 |
| 25 Jul 2024 | 593.00 | 596.00 | 568.79 | 596.00 | 596.00 | 404,554 |
| 24 Jul 2024 | 580.00 | 604.00 | 575.00 | 588.00 | 588.00 | 280,975 |
| 23 Jul 2024 | 582.00 | 590.00 | 578.00 | 585.00 | 585.00 | 136,757 |
| 22 Jul 2024 | 586.00 | 599.00 | 579.00 | 583.00 | 583.00 | 105,955 |
| 19 Jul 2024 | 604.00 | 604.00 | 573.00 | 581.00 | 581.00 | 517,664 |
| 18 Jul 2024 | 596.00 | 601.00 | 585.00 | 590.00 | 590.00 | 115,062 |
| 17 Jul 2024 | 599.00 | 599.00 | 582.00 | 589.00 | 589.00 | 180,133 |
| 16 Jul 2024 | 609.00 | 609.00 | 589.00 | 599.00 | 599.00 | 195,035 |
| 15 Jul 2024 | 595.00 | 606.00 | 595.00 | 602.00 | 602.00 | 118,495 |
| 12 Jul 2024 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 448,107 |
| 11 Jul 2024 | 595.00 | 615.00 | 588.62 | 605.00 | 605.00 | 438,103 |
| 10 Jul 2024 | 569.00 | 587.00 | 565.65 | 582.00 | 582.00 | 282,863 |
| 09 Jul 2024 | 568.00 | 578.00 | 564.00 | 564.00 | 564.00 | 143,070 |
| 08 Jul 2024 | 573.00 | 578.00 | 560.00 | 567.00 | 567.00 | 201,234 |
| 05 Jul 2024 | 585.00 | 585.00 | 566.66 | 575.00 | 575.00 | 160,346 |
| 04 Jul 2024 | 570.00 | 585.00 | 558.00 | 578.00 | 578.00 | 674,978 |
| 04 Jul 2024 | 32 Dividend | |||||
| 03 Jul 2024 | 584.00 | 600.32 | 574.00 | 595.00 | 563.00 | 495,481 |
| 02 Jul 2024 | 580.00 | 594.00 | 572.00 | 580.00 | 548.81 | 400,116 |
| 01 Jul 2024 | 575.00 | 588.00 | 553.00 | 579.00 | 547.86 | 831,288 |
| 28 Jun 2024 | 540.00 | 570.00 | 540.00 | 562.00 | 531.77 | 171,586 |
| 27 Jun 2024 | 559.00 | 577.95 | 540.00 | 557.00 | 527.04 | 1,283,198 |
| 26 Jun 2024 | 536.00 | 545.00 | 525.00 | 541.00 | 511.90 | 247,126 |
| 25 Jun 2024 | 544.00 | 547.00 | 526.00 | 534.00 | 505.28 | 120,424 |
| 24 Jun 2024 | 544.00 | 563.00 | 540.00 | 544.00 | 514.74 | 120,249 |
| 21 Jun 2024 | 560.00 | 566.00 | 544.00 | 562.00 | 531.77 | 159,037 |
| 20 Jun 2024 | 557.00 | 565.00 | 534.00 | 562.00 | 531.77 | 62,396 |
| 19 Jun 2024 | 554.00 | 560.00 | 542.61 | 549.00 | 519.47 | 130,013 |
| 18 Jun 2024 | 541.00 | 556.00 | 540.23 | 556.00 | 526.10 | 91,143 |
| 17 Jun 2024 | 527.00 | 559.00 | 494.27 | 540.00 | 510.96 | 168,876 |
| 14 Jun 2024 | 535.00 | 538.00 | 528.00 | 533.00 | 504.33 | 173,487 |
| 13 Jun 2024 | 544.00 | 550.11 | 534.90 | 536.00 | 507.17 | 127,325 |
| 12 Jun 2024 | 531.00 | 550.00 | 531.00 | 547.00 | 517.58 | 108,160 |
| 11 Jun 2024 | 546.00 | 554.00 | 533.00 | 538.00 | 509.07 | 72,049 |
| 10 Jun 2024 | 546.00 | 563.00 | 537.00 | 545.00 | 515.69 | 89,498 |
| 07 Jun 2024 | 552.00 | 554.49 | 538.00 | 543.00 | 513.80 | 286,338 |
| 06 Jun 2024 | 551.00 | 559.00 | 540.00 | 551.00 | 521.37 | 189,986 |
| 05 Jun 2024 | 557.00 | 561.00 | 540.00 | 558.00 | 527.99 | 97,948 |
| 04 Jun 2024 | 556.00 | 570.70 | 546.00 | 552.00 | 522.31 | 82,576 |
| 03 Jun 2024 | 551.00 | 566.00 | 530.00 | 560.00 | 529.88 | 143,117 |
| 31 May 2024 | 551.00 | 556.00 | 531.00 | 549.00 | 519.47 | 292,745 |
| 30 May 2024 | 537.00 | 554.00 | 535.00 | 552.00 | 522.31 | 215,953 |
| 29 May 2024 | 568.00 | 592.00 | 545.00 | 549.00 | 519.47 | 127,162 |
| 28 May 2024 | 589.00 | 599.00 | 567.00 | 567.00 | 536.51 | 271,677 |
| 24 May 2024 | 564.00 | 588.00 | 550.00 | 588.00 | 556.38 | 226,439 |
| 23 May 2024 | 558.00 | 573.00 | 550.00 | 570.00 | 539.34 | 495,455 |
| 22 May 2024 | 554.00 | 567.08 | 550.00 | 562.00 | 531.77 | 130,073 |
| 21 May 2024 | 546.00 | 560.00 | 546.00 | 560.00 | 529.88 | 221,729 |
| 20 May 2024 | 560.00 | 564.00 | 548.00 | 550.00 | 520.42 | 315,354 |
| 17 May 2024 | 557.00 | 562.00 | 545.45 | 551.00 | 521.37 | 132,657 |
| 16 May 2024 | 542.00 | 560.00 | 535.00 | 560.00 | 529.88 | 223,981 |
| 15 May 2024 | 536.00 | 560.46 | 536.00 | 555.00 | 525.15 | 142,923 |
| 14 May 2024 | 541.00 | 553.20 | 527.00 | 549.00 | 519.47 | 160,837 |
| 13 May 2024 | 545.00 | 557.00 | 539.48 | 543.00 | 513.80 | 109,033 |
| 10 May 2024 | 540.00 | 550.00 | 538.00 | 550.00 | 520.42 | 505,825 |
| 09 May 2024 | 540.00 | 544.00 | 538.09 | 544.00 | 514.74 | 73,864 |
| 08 May 2024 | 542.00 | 557.00 | 527.00 | 540.00 | 510.96 | 195,284 |
| 07 May 2024 | 527.00 | 556.00 | 527.00 | 540.00 | 510.96 | 343,650 |
| 03 May 2024 | 533.00 | 550.96 | 527.00 | 538.00 | 509.07 | 176,142 |
| 02 May 2024 | 538.00 | 559.00 | 531.80 | 536.00 | 507.17 | 172,949 |
| 01 May 2024 | 538.00 | 545.00 | 538.00 | 541.00 | 511.90 | 141,743 |
| 30 Apr 2024 | 520.00 | 556.00 | 520.00 | 541.00 | 511.90 | 197,769 |
| 29 Apr 2024 | 525.00 | 545.20 | 525.00 | 544.00 | 514.74 | 389,607 |
| 26 Apr 2024 | 530.00 | 536.00 | 519.02 | 526.00 | 497.71 | 198,474 |
| 25 Apr 2024 | 525.00 | 535.79 | 522.00 | 529.00 | 500.55 | 640,899 |
| 24 Apr 2024 | 523.00 | 532.00 | 523.00 | 532.00 | 503.39 | 204,928 |
| 23 Apr 2024 | 525.00 | 536.32 | 525.00 | 529.00 | 500.55 | 125,443 |
| 22 Apr 2024 | 537.00 | 550.00 | 531.00 | 532.00 | 503.39 | 194,834 |
| 19 Apr 2024 | 530.00 | 536.00 | 524.00 | 532.00 | 503.39 | 156,129 |
| 18 Apr 2024 | 543.00 | 545.00 | 529.00 | 530.00 | 501.50 | 270,126 |
| 17 Apr 2024 | 530.00 | 544.00 | 528.00 | 544.00 | 514.74 | 322,214 |
| 16 Apr 2024 | 534.00 | 538.00 | 525.00 | 533.00 | 504.33 | 284,115 |
| 15 Apr 2024 | 534.00 | 539.00 | 524.00 | 537.00 | 508.12 | 1,042,933 |
| 12 Apr 2024 | 550.00 | 550.00 | 525.64 | 534.00 | 505.28 | 283,330 |
| 11 Apr 2024 | 467.00 | 550.00 | 450.50 | 540.00 | 510.96 | 2,147,960 |
| 10 Apr 2024 | 452.50 | 467.00 | 443.87 | 457.50 | 432.89 | 531,542 |
| 09 Apr 2024 | 443.50 | 458.00 | 440.50 | 447.50 | 423.43 | 380,623 |
| 08 Apr 2024 | 445.50 | 451.00 | 440.00 | 448.00 | 423.91 | 138,296 |
| 05 Apr 2024 | 448.50 | 452.40 | 439.00 | 441.50 | 417.76 | 192,397 |
| 04 Apr 2024 | 454.00 | 454.50 | 450.00 | 453.50 | 429.11 | 184,089 |
| 03 Apr 2024 | 464.00 | 464.00 | 446.96 | 452.00 | 427.69 | 254,804 |
| 02 Apr 2024 | 456.50 | 462.00 | 432.00 | 448.00 | 423.91 | 383,459 |
| 28 Mar 2024 | 453.00 | 459.00 | 443.50 | 455.50 | 431.00 | 301,489 |
| 27 Mar 2024 | 450.50 | 457.50 | 446.00 | 452.50 | 428.16 | 232,542 |
| 26 Mar 2024 | 447.50 | 460.00 | 442.50 | 450.50 | 426.27 | 295,865 |
| 25 Mar 2024 | 460.00 | 460.00 | 438.50 | 445.50 | 421.54 | 203,694 |
| 22 Mar 2024 | 449.50 | 459.50 | 444.00 | 446.50 | 422.49 | 315,994 |
| 21 Mar 2024 | 438.00 | 450.00 | 433.00 | 450.00 | 425.80 | 607,606 |
| 20 Mar 2024 | 435.00 | 441.50 | 425.00 | 433.00 | 409.71 | 484,555 |
| 19 Mar 2024 | 432.50 | 437.00 | 425.00 | 434.50 | 411.13 | 399,484 |
| 18 Mar 2024 | 436.50 | 457.00 | 428.00 | 432.50 | 409.24 | 498,192 |
| 15 Mar 2024 | 434.50 | 459.50 | 433.50 | 435.50 | 412.08 | 164,613 |
| 14 Mar 2024 | 440.00 | 441.98 | 432.00 | 434.50 | 411.13 | 167,407 |
| 13 Mar 2024 | 448.00 | 458.12 | 437.00 | 440.00 | 416.34 | 349,351 |
| 12 Mar 2024 | 453.00 | 463.00 | 440.00 | 447.00 | 422.96 | 131,628 |
| 11 Mar 2024 | 463.50 | 463.50 | 436.00 | 447.00 | 422.96 | 426,569 |
| 08 Mar 2024 | 446.00 | 457.50 | 441.00 | 446.50 | 422.49 | 346,421 |
| 07 Mar 2024 | 448.00 | 452.80 | 443.50 | 449.00 | 424.85 | 327,192 |
| 06 Mar 2024 | 445.00 | 454.00 | 444.25 | 450.50 | 426.27 | 205,110 |
| *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.