Polar Capital Holdings (POLR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Holdings

Date Open High Low Close* Volume
20/07/2023 485.50p 499.00p 484.00p 487.00p 122654
19/07/2023 470.50p 484.00p 456.50p 483.50p 143999
18/07/2023 465.00p 474.50p 464.88p 469.00p 238848
17/07/2023 486.00p 486.00p 458.00p 464.00p 107067
14/07/2023 474.00p 477.00p 466.00p 467.00p 87015
13/07/2023 455.00p 484.50p 455.00p 474.00p 194891
12/07/2023 456.00p 474.50p 451.00p 472.00p 512829
11/07/2023 475.50p 476.50p 449.50p 452.00p 340867
10/07/2023 473.00p 489.50p 460.50p 470.00p 100610
07/07/2023 467.50p 489.46p 458.50p 470.00p 129533
06/07/2023 493.50p 494.50p 467.00p 467.00p 199618
05/07/2023 500.00p 528.00p 500.00p 520.00p 209627
04/07/2023 516.00p 525.00p 513.00p 521.00p 135749
03/07/2023 518.00p 528.00p 511.00p 517.00p 138994
30/06/2023 514.00p 530.00p 500.00p 516.00p 126287
29/06/2023 518.00p 526.00p 513.98p 520.00p 144382
28/06/2023 507.00p 526.00p 504.00p 521.00p 171385
27/06/2023 495.50p 520.00p 492.81p 505.00p 133859
26/06/2023 490.50p 506.25p 482.32p 495.50p 194714
23/06/2023 500.00p 507.00p 489.50p 494.50p 138146
22/06/2023 520.00p 522.00p 506.00p 510.00p 65880
21/06/2023 550.00p 550.00p 520.00p 521.00p 88128
20/06/2023 536.00p 550.00p 525.00p 531.00p 85793
19/06/2023 543.00p 550.00p 536.00p 536.00p 118054
16/06/2023 543.00p 550.00p 540.00p 545.00p 202215
15/06/2023 540.00p 549.00p 538.00p 548.00p 89900
14/06/2023 559.00p 559.00p 540.00p 549.00p 89603
13/06/2023 548.00p 554.00p 541.00p 548.00p 108841
12/06/2023 544.00p 548.00p 525.00p 545.00p 150283
09/06/2023 535.00p 543.00p 528.26p 542.00p 114249
08/06/2023 519.00p 543.00p 514.00p 539.00p 137730
07/06/2023 515.00p 530.00p 510.94p 527.00p 176406
06/06/2023 515.00p 524.00p 495.50p 524.00p 84328
05/06/2023 510.00p 520.00p 506.29p 519.00p 70728
02/06/2023 490.00p 518.00p 490.00p 515.00p 98480
01/06/2023 508.00p 523.00p 498.50p 502.00p 199815
31/05/2023 517.00p 517.00p 499.50p 509.00p 751302
30/05/2023 519.00p 524.00p 511.44p 514.00p 416878
26/05/2023 510.00p 519.00p 496.79p 519.00p 244943
25/05/2023 510.00p 515.00p 493.75p 508.00p 95646
24/05/2023 508.00p 508.00p 494.00p 499.00p 151950
23/05/2023 504.00p 513.00p 502.68p 512.00p 131649
22/05/2023 490.00p 506.00p 482.78p 506.00p 132942
19/05/2023 500.00p 500.00p 488.00p 490.00p 179710
18/05/2023 494.50p 497.50p 487.50p 488.00p 54618
17/05/2023 488.50p 499.50p 482.00p 486.00p 48400
16/05/2023 485.00p 493.00p 484.50p 486.50p 92800
15/05/2023 476.00p 492.50p 461.50p 485.00p 417982
12/05/2023 471.00p 474.50p 466.42p 471.00p 433911
11/05/2023 473.00p 473.50p 462.50p 470.50p 96185
10/05/2023 470.00p 476.00p 465.95p 470.00p 44546
09/05/2023 477.00p 489.50p 465.50p 474.00p 305727
05/05/2023 471.50p 489.50p 467.78p 478.50p 134950
04/05/2023 478.50p 480.00p 466.00p 471.50p 75203
03/05/2023 480.00p 481.50p 475.00p 476.50p 111615
02/05/2023 488.00p 490.50p 480.00p 480.50p 193215
28/04/2023 487.50p 499.50p 478.50p 489.00p 298098
27/04/2023 485.50p 494.50p 482.11p 485.00p 190097
26/04/2023 492.00p 509.00p 486.75p 491.00p 116326
25/04/2023 494.00p 502.00p 490.00p 491.50p 116091
24/04/2023 500.00p 505.00p 493.50p 497.00p 218919
21/04/2023 487.00p 501.00p 487.00p 501.00p 85139
20/04/2023 508.00p 509.00p 487.00p 490.50p 166754
19/04/2023 490.00p 507.00p 490.00p 506.00p 251086
18/04/2023 494.50p 505.00p 490.50p 501.00p 107094
17/04/2023 492.00p 514.00p 492.00p 497.00p 168460
14/04/2023 490.50p 506.00p 479.95p 496.50p 162801
13/04/2023 464.50p 492.00p 462.00p 489.50p 259590
12/04/2023 451.00p 463.00p 445.78p 461.00p 438945
11/04/2023 448.50p 454.00p 429.50p 452.50p 323925
06/04/2023 448.50p 448.50p 430.00p 445.50p 230531
05/04/2023 447.00p 453.00p 436.50p 438.00p 265802
04/04/2023 438.00p 459.50p 437.00p 450.50p 252069
03/04/2023 453.50p 455.50p 448.95p 451.50p 162939
31/03/2023 451.00p 459.50p 450.28p 452.50p 94565
30/03/2023 453.50p 459.50p 445.50p 455.50p 361844
29/03/2023 441.50p 456.00p 437.00p 453.50p 131274
28/03/2023 455.50p 455.50p 444.50p 445.00p 80536
27/03/2023 460.00p 460.00p 439.72p 452.00p 104753
24/03/2023 473.00p 473.00p 442.50p 447.00p 130853
23/03/2023 460.00p 466.00p 451.50p 464.50p 152030
22/03/2023 468.00p 472.50p 457.50p 459.50p 170291
21/03/2023 473.00p 473.00p 459.50p 469.50p 201776
20/03/2023 464.50p 498.50p 441.00p 455.50p 442833
17/03/2023 470.50p 475.78p 460.85p 462.50p 153012
16/03/2023 470.50p 488.00p 462.50p 481.00p 103733
15/03/2023 476.50p 499.50p 461.13p 463.50p 104837
14/03/2023 477.50p 495.50p 462.45p 479.00p 109575
13/03/2023 490.00p 499.50p 466.34p 473.00p 130803
10/03/2023 494.00p 494.50p 477.78p 490.00p 162340
09/03/2023 509.00p 510.00p 498.00p 499.50p 64181
08/03/2023 510.00p 512.00p 500.00p 510.00p 63109
07/03/2023 502.00p 516.00p 500.48p 512.00p 137578
06/03/2023 511.00p 530.00p 505.00p 511.00p 132729
03/03/2023 519.00p 529.00p 513.00p 516.00p 34277
02/03/2023 529.00p 534.00p 513.00p 519.00p 106824
01/03/2023 524.00p 534.00p 513.40p 524.00p 170723
28/02/2023 521.00p 534.00p 519.00p 530.00p 278232
27/02/2023 526.00p 530.00p 509.00p 523.00p 81761
24/02/2023 520.00p 522.30p 515.00p 519.00p 86537
23/02/2023 522.00p 522.00p 513.00p 517.00p 53435
22/02/2023 540.00p 540.00p 515.00p 516.00p 75852
21/02/2023 536.00p 548.00p 525.00p 526.00p 101496
20/02/2023 541.00p 545.00p 531.00p 531.00p 77509
17/02/2023 540.00p 544.00p 535.00p 537.00p 49881
16/02/2023 544.00p 544.00p 531.00p 537.00p 121472
15/02/2023 539.00p 543.00p 536.00p 540.00p 67597
14/02/2023 539.00p 548.00p 535.00p 538.00p 155244
13/02/2023 535.00p 541.00p 527.00p 538.00p 223334
10/02/2023 543.00p 549.00p 528.00p 531.00p 45000
09/02/2023 549.00p 550.00p 542.00p 542.00p 136573
08/02/2023 543.00p 550.00p 540.86p 545.00p 130723
07/02/2023 553.00p 555.00p 536.60p 540.00p 80422
06/02/2023 551.00p 559.01p 539.00p 555.00p 103481
03/02/2023 551.00p 559.48p 535.24p 553.00p 235449
02/02/2023 517.00p 556.43p 517.00p 552.00p 215241
01/02/2023 516.00p 538.00p 507.54p 525.00p 78299
31/01/2023 520.00p 535.00p 501.00p 518.00p 103596
30/01/2023 540.00p 540.00p 511.73p 523.00p 120766
27/01/2023 514.00p 530.00p 512.00p 527.00p 126184
26/01/2023 530.00p 530.00p 510.00p 517.00p 83474
25/01/2023 522.00p 526.50p 508.00p 511.00p 86967
24/01/2023 527.00p 529.00p 515.00p 524.00p 91573
23/01/2023 519.00p 523.60p 498.50p 517.00p 65656
20/01/2023 510.00p 529.00p 500.00p 515.00p 120782
19/01/2023 515.00p 515.00p 496.00p 501.00p 266072
18/01/2023 516.00p 523.08p 503.00p 510.00p 156192
17/01/2023 523.00p 542.00p 517.00p 520.00p 326343
16/01/2023 520.00p 531.40p 514.00p 531.00p 72841
13/01/2023 514.00p 525.00p 512.00p 518.00p 123939
12/01/2023 496.50p 514.55p 485.73p 511.00p 205599
11/01/2023 484.50p 500.00p 483.00p 500.00p 166493
10/01/2023 475.00p 490.50p 470.50p 484.50p 284616
09/01/2023 469.00p 479.00p 466.10p 473.00p 148907
06/01/2023 475.50p 498.50p 454.00p 469.00p 172858
05/01/2023 470.00p 490.00p 470.00p 473.00p 98798
04/01/2023 470.00p 493.03p 470.00p 474.00p 99325
03/01/2023 477.00p 498.50p 477.00p 481.50p 90349
30/12/2022 460.50p 486.50p 460.50p 477.00p 53654
29/12/2022 468.00p 476.50p 464.96p 476.00p 66400
28/12/2022 468.50p 480.03p 461.00p 473.00p 67961
23/12/2022 468.00p 469.50p 444.00p 469.50p 25284
22/12/2022 486.00p 487.41p 460.00p 464.00p 91809
21/12/2022 472.00p 495.64p 468.50p 486.50p 134295
20/12/2022 479.50p 500.00p 461.00p 476.00p 129300
19/12/2022 494.00p 514.00p 479.50p 482.50p 95844
16/12/2022 490.00p 500.01p 479.00p 496.00p 242879
15/12/2022 508.00p 509.80p 490.50p 491.50p 127352
14/12/2022 491.00p 511.68p 491.00p 508.00p 128043
13/12/2022 484.50p 511.00p 462.00p 503.00p 147758
12/12/2022 490.00p 494.50p 466.50p 478.00p 146584
09/12/2022 471.50p 488.00p 471.50p 480.50p 51271
08/12/2022 479.00p 488.00p 473.50p 477.00p 141550
07/12/2022 504.00p 509.00p 477.00p 479.00p 125691
06/12/2022 502.00p 509.04p 492.50p 493.00p 183789
05/12/2022 505.00p 509.00p 500.25p 502.00p 99936
02/12/2022 494.50p 515.00p 481.50p 505.00p 163056
01/12/2022 485.00p 504.00p 485.00p 495.00p 115987
30/11/2022 495.00p 501.00p 481.50p 487.00p 132559
29/11/2022 488.50p 496.00p 485.00p 492.00p 205735
28/11/2022 480.00p 494.00p 468.54p 490.00p 178489
25/11/2022 498.50p 500.00p 490.00p 493.50p 164665
24/11/2022 474.50p 497.50p 474.50p 491.00p 209785
23/11/2022 468.00p 491.57p 468.00p 491.00p 143200
22/11/2022 472.00p 482.50p 465.30p 474.00p 137584
21/11/2022 470.00p 481.50p 462.50p 468.00p 318208
18/11/2022 464.50p 479.00p 460.00p 472.50p 194865
17/11/2022 471.50p 479.50p 454.50p 460.00p 55703
16/11/2022 480.50p 493.50p 462.00p 471.50p 79703
15/11/2022 492.50p 500.00p 480.50p 485.50p 162827
14/11/2022 499.50p 505.00p 487.50p 495.00p 207933
11/11/2022 486.00p 502.00p 477.00p 499.00p 351295
10/11/2022 444.50p 480.52p 430.50p 477.00p 186592
09/11/2022 458.50p 458.50p 447.50p 449.50p 86647
08/11/2022 438.00p 451.50p 421.50p 445.50p 227811
07/11/2022 425.00p 436.50p 420.00p 432.50p 472000
04/11/2022 420.00p 433.99p 412.50p 418.50p 165346
03/11/2022 418.00p 438.50p 412.50p 420.00p 155906
02/11/2022 440.00p 440.00p 413.50p 413.50p 825702
01/11/2022 420.00p 434.00p 419.00p 432.00p 277531
31/10/2022 437.00p 449.50p 420.50p 420.50p 212421
28/10/2022 440.00p 443.66p 420.50p 438.50p 149950
27/10/2022 439.50p 451.83p 420.50p 440.00p 143334
26/10/2022 427.00p 440.00p 425.30p 440.00p 218301
25/10/2022 418.00p 429.50p 403.00p 427.00p 295152
24/10/2022 417.00p 426.68p 403.50p 415.00p 138829
21/10/2022 419.00p 425.00p 410.50p 420.00p 25737
20/10/2022 424.00p 428.00p 415.50p 420.00p 86826
19/10/2022 410.00p 429.03p 410.00p 413.50p 181946
18/10/2022 415.00p 429.00p 412.00p 426.50p 184497
17/10/2022 403.00p 416.50p 398.50p 412.00p 132951
14/10/2022 396.50p 410.00p 394.00p 401.50p 152844
13/10/2022 410.00p 410.00p 380.50p 395.00p 156922
12/10/2022 401.50p 415.00p 394.65p 404.00p 185059
11/10/2022 419.00p 420.00p 401.00p 403.50p 61723
10/10/2022 415.00p 421.50p 406.50p 413.00p 42452
07/10/2022 419.50p 429.75p 408.50p 420.50p 167702
06/10/2022 420.00p 431.73p 408.50p 428.00p 236792
05/10/2022 419.50p 422.00p 409.00p 412.00p 141708
04/10/2022 419.50p 435.50p 406.00p 418.50p 220376

*Close Price adjusted for both dividends and splits