Polar Capital Holdings plc (POLR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 530.00 | 536.00 | 519.02 | 526.00 | 526.00 | 198,474 |
| 25 Apr 2024 | 525.00 | 535.79 | 522.00 | 529.00 | 529.00 | 640,899 |
| 24 Apr 2024 | 523.00 | 532.00 | 523.00 | 532.00 | 532.00 | 204,928 |
| 23 Apr 2024 | 525.00 | 536.32 | 525.00 | 529.00 | 529.00 | 125,443 |
| 22 Apr 2024 | 537.00 | 550.00 | 531.00 | 532.00 | 532.00 | 194,834 |
| 19 Apr 2024 | 530.00 | 536.00 | 524.00 | 532.00 | 532.00 | 156,129 |
| 18 Apr 2024 | 543.00 | 545.00 | 529.00 | 530.00 | 530.00 | 270,126 |
| 17 Apr 2024 | 530.00 | 544.00 | 528.00 | 544.00 | 544.00 | 322,214 |
| 16 Apr 2024 | 534.00 | 538.00 | 525.00 | 533.00 | 533.00 | 284,115 |
| 15 Apr 2024 | 534.00 | 539.00 | 524.00 | 537.00 | 537.00 | 1,042,933 |
| 12 Apr 2024 | 550.00 | 550.00 | 525.64 | 534.00 | 534.00 | 283,330 |
| 11 Apr 2024 | 467.00 | 550.00 | 450.50 | 540.00 | 540.00 | 2,147,960 |
| 10 Apr 2024 | 452.50 | 467.00 | 443.87 | 457.50 | 457.50 | 531,542 |
| 09 Apr 2024 | 443.50 | 458.00 | 440.50 | 447.50 | 447.50 | 380,623 |
| 08 Apr 2024 | 445.50 | 451.00 | 440.00 | 448.00 | 448.00 | 138,296 |
| 05 Apr 2024 | 448.50 | 452.40 | 439.00 | 441.50 | 441.50 | 192,397 |
| 04 Apr 2024 | 454.00 | 454.50 | 450.00 | 453.50 | 453.50 | 184,089 |
| 03 Apr 2024 | 464.00 | 464.00 | 446.96 | 452.00 | 452.00 | 254,804 |
| 02 Apr 2024 | 456.50 | 462.00 | 432.00 | 448.00 | 448.00 | 383,459 |
| 28 Mar 2024 | 453.00 | 459.00 | 443.50 | 455.50 | 455.50 | 301,489 |
| 27 Mar 2024 | 450.50 | 457.50 | 446.00 | 452.50 | 452.50 | 232,542 |
| 26 Mar 2024 | 447.50 | 460.00 | 442.50 | 450.50 | 450.50 | 295,865 |
| 25 Mar 2024 | 460.00 | 460.00 | 438.50 | 445.50 | 445.50 | 203,694 |
| 22 Mar 2024 | 449.50 | 459.50 | 444.00 | 446.50 | 446.50 | 315,994 |
| 21 Mar 2024 | 438.00 | 450.00 | 433.00 | 450.00 | 450.00 | 607,606 |
| 20 Mar 2024 | 435.00 | 441.50 | 425.00 | 433.00 | 433.00 | 484,555 |
| 19 Mar 2024 | 432.50 | 437.00 | 425.00 | 434.50 | 434.50 | 399,484 |
| 18 Mar 2024 | 436.50 | 457.00 | 428.00 | 432.50 | 432.50 | 498,192 |
| 15 Mar 2024 | 434.50 | 459.50 | 433.50 | 435.50 | 435.50 | 164,613 |
| 14 Mar 2024 | 440.00 | 441.98 | 432.00 | 434.50 | 434.50 | 167,407 |
| 13 Mar 2024 | 448.00 | 458.12 | 437.00 | 440.00 | 440.00 | 349,351 |
| 12 Mar 2024 | 453.00 | 463.00 | 440.00 | 447.00 | 447.00 | 131,628 |
| 11 Mar 2024 | 463.50 | 463.50 | 436.00 | 447.00 | 447.00 | 426,569 |
| 08 Mar 2024 | 446.00 | 457.50 | 441.00 | 446.50 | 446.50 | 346,421 |
| 07 Mar 2024 | 448.00 | 452.80 | 443.50 | 449.00 | 449.00 | 327,192 |
| 06 Mar 2024 | 445.00 | 454.00 | 444.25 | 450.50 | 450.50 | 205,110 |
| 05 Mar 2024 | 441.00 | 449.50 | 436.00 | 442.50 | 442.50 | 69,882 |
| 04 Mar 2024 | 450.00 | 450.00 | 436.50 | 441.50 | 441.50 | 276,925 |
| 01 Mar 2024 | 426.50 | 449.00 | 414.00 | 445.50 | 445.50 | 602,241 |
| 29 Feb 2024 | 429.00 | 429.00 | 414.50 | 421.00 | 421.00 | 221,810 |
| 28 Feb 2024 | 425.00 | 437.49 | 414.00 | 419.00 | 419.00 | 193,314 |
| 27 Feb 2024 | 437.00 | 437.00 | 424.63 | 427.00 | 427.00 | 95,511 |
| 26 Feb 2024 | 434.00 | 438.00 | 423.25 | 432.00 | 432.00 | 193,039 |
| 23 Feb 2024 | 426.00 | 438.00 | 419.50 | 437.00 | 437.00 | 496,410 |
| 22 Feb 2024 | 438.50 | 442.28 | 420.50 | 424.50 | 424.50 | 610,436 |
| 21 Feb 2024 | 435.00 | 440.00 | 431.00 | 436.00 | 436.00 | 160,885 |
| 20 Feb 2024 | 440.00 | 443.50 | 430.50 | 438.00 | 438.00 | 262,585 |
| 19 Feb 2024 | 432.50 | 442.50 | 432.50 | 440.00 | 440.00 | 81,497 |
| 16 Feb 2024 | 448.50 | 451.00 | 434.50 | 440.00 | 440.00 | 269,666 |
| 15 Feb 2024 | 443.00 | 447.50 | 432.39 | 440.00 | 440.00 | 329,415 |
| 14 Feb 2024 | 442.00 | 445.50 | 437.00 | 443.50 | 443.50 | 305,696 |
| 13 Feb 2024 | 446.50 | 458.50 | 429.00 | 440.50 | 440.50 | 224,248 |
| 12 Feb 2024 | 432.00 | 456.00 | 432.00 | 447.50 | 447.50 | 323,764 |
| 09 Feb 2024 | 438.00 | 443.50 | 435.00 | 439.50 | 439.50 | 63,990 |
| 08 Feb 2024 | 435.50 | 447.00 | 435.50 | 439.00 | 439.00 | 174,055 |
| 07 Feb 2024 | 440.00 | 460.00 | 432.50 | 443.00 | 443.00 | 196,290 |
| 06 Feb 2024 | 445.00 | 449.50 | 437.00 | 448.00 | 448.00 | 219,448 |
| 05 Feb 2024 | 451.50 | 461.58 | 442.50 | 443.50 | 443.50 | 87,135 |
| 02 Feb 2024 | 446.50 | 467.50 | 446.50 | 449.50 | 449.50 | 203,058 |
| 01 Feb 2024 | 450.00 | 460.00 | 438.50 | 448.00 | 448.00 | 159,802 |
| 31 Jan 2024 | 452.00 | 456.50 | 438.63 | 453.50 | 453.50 | 185,644 |
| 30 Jan 2024 | 454.50 | 458.00 | 450.00 | 452.00 | 452.00 | 135,826 |
| 29 Jan 2024 | 454.50 | 457.50 | 446.88 | 452.00 | 452.00 | 126,512 |
| 26 Jan 2024 | 460.00 | 460.00 | 442.50 | 456.50 | 456.50 | 265,073 |
| 25 Jan 2024 | 447.00 | 449.43 | 439.30 | 447.00 | 447.00 | 158,372 |
| 24 Jan 2024 | 444.00 | 449.50 | 437.50 | 447.50 | 447.50 | 180,456 |
| 23 Jan 2024 | 440.50 | 451.50 | 439.68 | 444.50 | 444.50 | 102,094 |
| 22 Jan 2024 | 427.00 | 451.00 | 427.00 | 439.00 | 439.00 | 82,909 |
| 19 Jan 2024 | 439.00 | 448.50 | 431.13 | 438.00 | 438.00 | 136,206 |
| 18 Jan 2024 | 442.50 | 458.50 | 432.50 | 439.00 | 439.00 | 117,574 |
| 17 Jan 2024 | 435.50 | 449.00 | 430.50 | 435.50 | 435.50 | 120,115 |
| 16 Jan 2024 | 442.00 | 451.50 | 435.50 | 441.50 | 441.50 | 207,481 |
| 15 Jan 2024 | 443.00 | 459.50 | 437.50 | 442.00 | 442.00 | 174,271 |
| 12 Jan 2024 | 445.00 | 452.50 | 440.50 | 446.00 | 446.00 | 305,422 |
| 11 Jan 2024 | 457.50 | 469.50 | 435.50 | 438.00 | 438.00 | 451,361 |
| 10 Jan 2024 | 450.00 | 453.50 | 443.13 | 453.50 | 453.50 | 260,893 |
| 09 Jan 2024 | 452.50 | 453.50 | 449.50 | 450.50 | 450.50 | 118,941 |
| 08 Jan 2024 | 450.00 | 457.75 | 446.00 | 455.00 | 455.00 | 156,632 |
| 05 Jan 2024 | 467.00 | 472.50 | 450.50 | 454.00 | 454.00 | 321,293 |
| 04 Jan 2024 | 473.00 | 473.00 | 455.00 | 467.50 | 467.50 | 173,871 |
| 03 Jan 2024 | 460.00 | 473.00 | 452.20 | 454.50 | 454.50 | 203,971 |
| 02 Jan 2024 | 470.00 | 472.50 | 444.50 | 462.50 | 462.50 | 212,458 |
| 29 Dec 2023 | 465.00 | 470.00 | 462.00 | 466.00 | 466.00 | 41,188 |
| 28 Dec 2023 | 461.00 | 469.50 | 438.50 | 461.50 | 461.50 | 75,336 |
| 27 Dec 2023 | 459.50 | 464.50 | 438.50 | 459.50 | 459.50 | 105,654 |
| 22 Dec 2023 | 452.50 | 461.11 | 449.50 | 458.00 | 458.00 | 101,699 |
| 21 Dec 2023 | 455.00 | 462.00 | 440.50 | 458.50 | 458.50 | 335,772 |
| 20 Dec 2023 | 453.00 | 460.00 | 444.00 | 455.00 | 455.00 | 452,751 |
| 19 Dec 2023 | 429.00 | 457.00 | 429.00 | 451.00 | 451.00 | 279,869 |
| 18 Dec 2023 | 425.00 | 450.00 | 422.50 | 448.50 | 448.50 | 476,342 |
| 15 Dec 2023 | 421.00 | 446.50 | 421.00 | 445.00 | 445.00 | 243,631 |
| 14 Dec 2023 | 425.50 | 446.50 | 425.50 | 443.00 | 443.00 | 676,773 |
| 14 Dec 2023 | 14 Dividend | |||||
| 13 Dec 2023 | 428.00 | 441.99 | 428.00 | 437.00 | 423.00 | 116,229 |
| 12 Dec 2023 | 428.00 | 446.50 | 428.00 | 436.50 | 422.52 | 77,233 |
| 11 Dec 2023 | 446.00 | 447.00 | 441.00 | 442.00 | 427.84 | 124,231 |
| 08 Dec 2023 | 428.00 | 447.00 | 428.00 | 444.00 | 429.78 | 155,698 |
| 07 Dec 2023 | 455.00 | 455.00 | 440.00 | 445.00 | 430.74 | 155,028 |
| 06 Dec 2023 | 433.50 | 455.00 | 433.50 | 445.50 | 431.23 | 98,901 |
| 05 Dec 2023 | 423.00 | 452.00 | 423.00 | 446.50 | 432.20 | 77,714 |
| *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.