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
03/10/2022 416.50p 420.00p 409.50p 418.00p 62637
30/09/2022 418.50p 420.00p 400.50p 415.00p 92182
29/09/2022 411.50p 418.00p 403.35p 408.50p 141406
28/09/2022 420.50p 430.00p 406.78p 424.50p 181749
27/09/2022 417.00p 435.00p 411.81p 423.00p 183691
26/09/2022 433.00p 435.50p 407.50p 421.50p 116726
23/09/2022 429.00p 445.00p 413.50p 421.00p 139054
22/09/2022 445.00p 454.50p 429.00p 434.00p 38284
21/09/2022 444.50p 454.00p 437.50p 445.00p 175231
20/09/2022 443.00p 454.50p 431.63p 443.00p 72465
19/09/2022 440.00p 454.50p 439.00p 445.00p 69981
16/09/2022 440.00p 454.50p 439.00p 445.00p 69981
15/09/2022 445.00p 448.50p 440.00p 443.00p 73226
14/09/2022 442.00p 459.50p 440.15p 443.50p 96164
13/09/2022 454.50p 455.00p 442.50p 450.00p 157956
12/09/2022 450.00p 456.71p 443.73p 454.50p 245290
09/09/2022 443.00p 447.00p 439.00p 446.00p 175616
08/09/2022 450.00p 450.00p 421.50p 440.00p 165303
07/09/2022 430.00p 449.50p 430.00p 442.00p 110771
06/09/2022 437.00p 449.50p 434.80p 439.50p 73046
05/09/2022 450.00p 468.50p 436.50p 440.00p 96270
02/09/2022 460.00p 460.00p 440.00p 450.00p 93339
01/09/2022 455.00p 466.30p 443.00p 447.50p 78393
31/08/2022 459.00p 464.50p 454.50p 457.00p 67588
30/08/2022 465.00p 473.50p 451.50p 460.00p 80296
29/08/2022 478.00p 481.50p 461.19p 466.50p 95516
26/08/2022 478.00p 481.50p 461.19p 466.50p 95516
25/08/2022 479.50p 489.00p 466.50p 469.50p 156706
24/08/2022 489.50p 494.50p 476.00p 481.50p 88208
23/08/2022 503.00p 518.00p 482.50p 488.00p 71963
22/08/2022 516.00p 539.00p 496.00p 499.00p 103394
19/08/2022 524.00p 545.00p 511.00p 522.00p 197217
18/08/2022 532.00p 544.00p 525.00p 533.00p 160864
17/08/2022 532.00p 543.00p 526.00p 532.00p 181660
16/08/2022 527.00p 542.00p 525.00p 541.00p 165358
15/08/2022 540.00p 540.00p 515.00p 530.00p 286564
12/08/2022 518.00p 535.00p 518.00p 530.00p 189234
11/08/2022 500.00p 531.44p 500.00p 522.00p 194417
10/08/2022 495.50p 511.00p 480.00p 507.00p 178155
09/08/2022 484.00p 500.00p 483.00p 490.50p 77691
08/08/2022 500.00p 500.00p 490.50p 498.50p 71521
05/08/2022 515.00p 519.00p 491.00p 493.50p 125138
04/08/2022 498.00p 512.52p 496.99p 508.00p 104365
03/08/2022 494.00p 502.93p 486.00p 494.50p 148465
02/08/2022 490.00p 496.90p 478.76p 488.50p 132294
01/08/2022 495.00p 499.50p 471.50p 491.00p 99278
29/07/2022 470.00p 492.00p 461.45p 487.50p 235778
28/07/2022 457.00p 470.00p 457.00p 470.00p 92822
27/07/2022 455.00p 464.50p 455.00p 456.00p 78207
26/07/2022 476.00p 478.60p 458.50p 462.00p 69734
25/07/2022 476.00p 482.00p 473.50p 475.00p 62815
22/07/2022 461.50p 482.85p 461.50p 474.50p 120695
21/07/2022 485.50p 485.50p 465.50p 480.00p 109822
20/07/2022 477.50p 482.70p 464.50p 468.50p 113977
19/07/2022 456.00p 472.00p 456.00p 470.50p 144262
18/07/2022 459.50p 466.50p 432.00p 461.50p 264373
15/07/2022 445.00p 455.50p 437.30p 452.50p 70265
14/07/2022 463.50p 469.50p 435.50p 438.00p 334958
13/07/2022 470.50p 471.75p 448.00p 457.00p 201053
12/07/2022 478.50p 478.50p 451.50p 464.00p 273915
11/07/2022 480.00p 483.87p 467.00p 471.00p 401615
08/07/2022 480.00p 488.00p 474.00p 476.00p 225241
07/07/2022 484.50p 486.50p 473.50p 480.00p 306552
06/07/2022 509.00p 516.00p 502.00p 510.00p 271767
05/07/2022 510.00p 520.75p 502.00p 502.00p 278282
04/07/2022 512.00p 520.00p 511.00p 513.00p 594882
01/07/2022 513.00p 523.00p 502.00p 512.00p 261789
30/06/2022 527.00p 529.00p 501.00p 510.00p 243609
29/06/2022 527.00p 533.00p 511.00p 521.00p 186725
28/06/2022 527.00p 551.00p 515.00p 530.00p 278660
27/06/2022 523.00p 544.38p 515.00p 538.00p 239165
24/06/2022 522.00p 530.00p 504.62p 521.00p 48119
23/06/2022 505.00p 524.00p 498.50p 509.00p 98067
22/06/2022 503.00p 524.00p 498.50p 516.00p 73348
21/06/2022 520.00p 534.10p 507.00p 508.00p 51514
20/06/2022 530.00p 535.00p 507.00p 513.00p 34275
17/06/2022 516.00p 523.00p 502.28p 518.00p 88521
16/06/2022 520.00p 536.00p 496.00p 506.00p 168374
15/06/2022 529.00p 539.00p 507.00p 520.00p 118223
14/06/2022 529.00p 546.00p 508.00p 520.00p 74583
13/06/2022 544.00p 568.00p 519.00p 523.00p 165088
10/06/2022 586.00p 586.00p 556.00p 560.00p 153423
09/06/2022 593.00p 601.00p 579.00p 590.00p 113887
08/06/2022 589.00p 596.09p 580.00p 591.00p 41123
07/06/2022 590.00p 592.60p 581.00p 589.00p 75626
06/06/2022 600.00p 602.00p 584.12p 590.00p 82794
03/06/2022 610.00p 610.00p 576.00p 583.00p 115610
02/06/2022 610.00p 610.00p 576.00p 583.00p 115610
01/06/2022 610.00p 610.00p 576.00p 583.00p 115610
31/05/2022 585.00p 610.07p 578.00p 610.00p 318479
30/05/2022 585.00p 597.33p 575.00p 587.00p 174445
27/05/2022 568.00p 586.68p 566.00p 575.00p 139909
26/05/2022 530.00p 574.00p 530.00p 570.00p 196620
25/05/2022 546.00p 549.00p 530.00p 547.00p 142168
24/05/2022 532.00p 541.00p 530.99p 534.00p 79206
23/05/2022 526.00p 536.00p 520.00p 534.00p 65439
20/05/2022 519.00p 530.00p 515.00p 520.00p 42293
19/05/2022 536.00p 536.00p 508.00p 516.00p 221375
18/05/2022 525.00p 534.00p 518.00p 527.00p 118806
17/05/2022 513.00p 536.00p 513.00p 523.00p 102406
16/05/2022 508.00p 517.31p 508.00p 515.00p 178294
13/05/2022 502.00p 515.00p 502.00p 509.00p 158143
12/05/2022 532.00p 532.00p 501.00p 508.00p 172078
11/05/2022 522.00p 532.00p 512.85p 525.00p 189176
10/05/2022 500.00p 526.00p 500.00p 518.00p 174030
09/05/2022 525.00p 538.00p 504.00p 504.00p 197095
06/05/2022 546.00p 547.00p 520.00p 523.00p 116510
05/05/2022 555.00p 560.00p 536.00p 538.00p 140391
04/05/2022 580.00p 580.00p 547.00p 550.00p 242606
03/05/2022 568.00p 568.00p 550.00p 560.00p 245631
02/05/2022 570.00p 570.00p 551.00p 557.00p 533259
29/04/2022 570.00p 570.00p 551.00p 557.00p 533259
28/04/2022 565.00p 565.00p 552.00p 553.00p 102336
27/04/2022 571.00p 579.00p 550.00p 554.00p 149781
26/04/2022 578.00p 579.00p 554.75p 557.00p 131667
25/04/2022 574.00p 576.90p 557.66p 575.00p 156233
22/04/2022 574.00p 578.00p 562.00p 574.00p 447140
21/04/2022 586.00p 595.59p 576.00p 583.00p 174067
20/04/2022 584.00p 584.36p 573.00p 580.00p 237510
19/04/2022 609.00p 609.00p 570.00p 576.00p 201239
18/04/2022 607.00p 611.80p 589.00p 591.00p 233097
15/04/2022 607.00p 611.80p 589.00p 591.00p 233097
14/04/2022 607.00p 611.80p 589.00p 591.00p 233097
13/04/2022 620.00p 620.00p 606.00p 610.00p 100166
12/04/2022 611.00p 614.00p 602.00p 609.00p 325643
11/04/2022 607.00p 618.00p 602.14p 610.00p 147343
08/04/2022 594.00p 612.40p 594.00p 608.00p 135539
07/04/2022 630.00p 630.00p 598.00p 598.00p 337958
06/04/2022 650.00p 650.00p 604.00p 606.00p 413437
05/04/2022 633.00p 641.56p 619.50p 631.00p 458176
04/04/2022 630.00p 638.12p 615.00p 630.00p 338285
01/04/2022 622.00p 630.00p 618.00p 624.00p 121601
31/03/2022 625.00p 633.00p 612.00p 621.00p 250025
30/03/2022 600.00p 645.00p 600.00p 618.00p 207354
29/03/2022 595.00p 612.34p 587.00p 611.00p 522994
28/03/2022 592.00p 602.78p 585.22p 590.00p 170122
25/03/2022 573.00p 600.00p 573.00p 590.00p 105080
24/03/2022 595.00p 601.69p 586.00p 599.00p 174792
23/03/2022 590.00p 605.00p 590.00p 599.00p 93064
22/03/2022 590.00p 603.00p 590.00p 601.00p 83516
21/03/2022 575.00p 605.00p 575.00p 598.00p 117924
18/03/2022 594.00p 607.26p 585.00p 605.00p 114946
17/03/2022 590.00p 610.00p 589.08p 595.00p 167861
16/03/2022 566.00p 607.00p 566.00p 603.00p 189969
15/03/2022 582.00p 582.00p 559.00p 563.00p 89610
14/03/2022 578.00p 588.00p 564.28p 578.00p 95901
11/03/2022 570.00p 576.00p 557.00p 563.00p 109752
10/03/2022 568.00p 569.00p 552.00p 560.00p 108012
09/03/2022 515.00p 560.00p 515.00p 559.00p 268204
08/03/2022 515.00p 538.04p 515.00p 529.00p 226689
07/03/2022 536.00p 550.26p 504.00p 522.00p 511064
04/03/2022 547.00p 560.48p 532.00p 555.00p 294414
03/03/2022 560.00p 586.00p 548.00p 552.00p 192225
02/03/2022 590.00p 590.00p 552.00p 571.00p 373724
01/03/2022 585.00p 585.00p 561.00p 562.00p 293453
28/02/2022 568.00p 581.00p 554.90p 562.00p 459523
25/02/2022 540.00p 577.00p 540.00p 570.00p 483990
25/02/2022 540.00p 577.00p 540.00p 570.00p 483990
24/02/2022 569.00p 574.35p 540.00p 547.00p 407822
23/02/2022 569.00p 579.00p 565.11p 571.00p 227490
22/02/2022 553.00p 572.00p 552.40p 567.00p 288964
21/02/2022 592.00p 592.00p 562.60p 571.00p 136754
18/02/2022 586.00p 597.77p 577.00p 577.00p 126553
17/02/2022 602.00p 602.00p 583.00p 585.00p 92217
16/02/2022 600.00p 608.00p 585.31p 596.00p 244393
15/02/2022 588.00p 610.00p 588.00p 594.00p 184411
14/02/2022 639.00p 639.00p 589.00p 595.00p 259936
11/02/2022 610.00p 640.00p 602.00p 609.00p 113014
10/02/2022 606.00p 635.00p 606.00p 614.00p 280685
09/02/2022 615.00p 630.00p 604.95p 628.00p 268560
08/02/2022 617.00p 619.90p 598.00p 603.00p 206983
07/02/2022 617.00p 632.00p 608.00p 616.00p 157272
04/02/2022 620.00p 643.00p 616.00p 619.00p 147533
03/02/2022 663.00p 663.00p 629.00p 635.00p 381613
02/02/2022 638.00p 665.62p 637.00p 654.00p 364920
01/02/2022 610.00p 643.00p 610.00p 634.00p 521105
31/01/2022 632.00p 636.00p 621.00p 629.00p 186970
28/01/2022 630.00p 641.28p 618.00p 620.00p 158513
27/01/2022 649.00p 650.00p 636.64p 639.00p 153843
26/01/2022 671.00p 671.00p 640.00p 650.00p 224320
25/01/2022 677.00p 677.00p 641.00p 645.00p 193577
24/01/2022 675.00p 682.57p 650.00p 650.00p 483935
21/01/2022 670.00p 687.99p 660.00p 677.00p 217634
20/01/2022 700.00p 700.00p 680.00p 681.00p 147512
19/01/2022 690.00p 701.50p 681.28p 690.00p 163908
18/01/2022 690.00p 705.00p 681.22p 691.00p 306405
17/01/2022 686.00p 717.01p 681.00p 701.00p 235398
14/01/2022 670.00p 690.64p 652.00p 685.00p 509434
13/01/2022 690.00p 698.00p 674.00p 679.00p 402525
12/01/2022 710.00p 719.00p 693.00p 700.00p 325600
10/01/2022 756.00p 770.00p 727.00p 730.00p 328094
07/01/2022 770.00p 770.00p 748.43p 759.00p 124637
06/01/2022 790.00p 790.00p 757.00p 757.00p 216672
05/01/2022 788.00p 794.00p 777.00p 778.00p 166809
04/01/2022 805.00p 810.00p 789.00p 789.00p 270622
31/12/2021 794.00p 803.00p 791.94p 793.00p 44835
30/12/2021 788.00p 796.82p 775.00p 791.00p 87470
29/12/2021 788.00p 800.00p 783.00p 787.00p 165228
24/12/2021 786.00p 789.00p 759.00p 780.00p 31408
23/12/2021 780.00p 788.00p 761.00p 788.00p 124354

*Close Price adjusted for both dividends and splits