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
22/12/2021 769.00p 786.00p 759.00p 780.00p 181444
21/12/2021 763.00p 768.00p 758.00p 760.00p 159052
20/12/2021 745.00p 766.00p 743.98p 757.00p 99819
17/12/2021 760.00p 764.00p 751.00p 754.00p 211157
16/12/2021 759.00p 760.00p 740.00p 751.00p 92005
15/12/2021 745.00p 759.00p 734.00p 742.00p 159244
14/12/2021 773.00p 773.00p 749.00p 750.00p 86163
13/12/2021 770.00p 774.00p 758.00p 758.00p 90662
10/12/2021 780.00p 783.00p 769.00p 769.00p 72602
09/12/2021 790.00p 790.00p 774.00p 783.00p 86201
08/12/2021 780.00p 798.00p 780.00p 780.00p 163406
07/12/2021 780.00p 802.00p 780.00p 790.00p 164032
06/12/2021 795.00p 800.00p 788.00p 789.00p 105330
03/12/2021 792.00p 802.00p 791.00p 792.00p 92924
02/12/2021 797.00p 805.00p 790.00p 793.00p 131534
01/12/2021 785.00p 814.00p 785.00p 801.00p 284350
30/11/2021 790.00p 803.00p 783.30p 799.00p 432292
29/11/2021 770.00p 800.00p 770.00p 798.00p 325877
26/11/2021 806.00p 806.00p 771.97p 777.00p 292429
25/11/2021 820.00p 820.00p 801.00p 807.00p 88093
24/11/2021 804.00p 819.00p 798.00p 806.00p 110242
23/11/2021 821.00p 829.00p 798.67p 808.00p 344719
22/11/2021 821.00p 838.00p 818.00p 827.00p 427534
19/11/2021 800.00p 830.00p 800.00p 820.00p 72848
18/11/2021 826.00p 835.49p 819.00p 819.00p 144985
17/11/2021 844.00p 849.00p 825.00p 825.00p 75610
16/11/2021 840.00p 840.00p 823.00p 830.00p 66799
15/11/2021 825.00p 839.00p 821.00p 830.00p 78393
12/11/2021 835.00p 839.42p 821.00p 825.00p 44332
11/11/2021 828.00p 839.00p 800.00p 835.00p 96309
10/11/2021 813.00p 830.00p 806.00p 821.00p 73974
09/11/2021 823.00p 830.00p 820.00p 827.00p 57473
08/11/2021 831.00p 835.86p 819.52p 827.00p 211087
05/11/2021 841.00p 848.00p 830.00p 833.00p 56928
04/11/2021 821.00p 843.00p 808.00p 843.00p 304883
03/11/2021 831.00p 834.00p 825.00p 825.00p 101024
02/11/2021 833.00p 833.00p 825.00p 827.00p 52487
01/11/2021 834.00p 840.00p 817.20p 831.00p 130729
29/10/2021 830.00p 837.00p 801.00p 830.00p 153874
28/10/2021 828.00p 835.78p 824.00p 834.00p 35924
27/10/2021 874.00p 874.00p 829.00p 829.00p 141462
26/10/2021 832.00p 848.30p 823.00p 842.00p 101494
25/10/2021 835.00p 837.00p 825.00p 825.00p 58071
22/10/2021 837.00p 837.00p 822.00p 830.00p 85716
21/10/2021 815.00p 834.00p 815.00p 828.00p 63947
20/10/2021 816.00p 834.00p 808.85p 829.00p 103167
19/10/2021 814.00p 825.00p 806.00p 825.00p 134169
18/10/2021 815.00p 815.00p 799.00p 815.00p 183339
15/10/2021 783.00p 814.00p 773.84p 809.00p 576864
14/10/2021 783.00p 783.00p 763.00p 773.00p 431472
13/10/2021 770.00p 785.00p 765.00p 775.00p 52841
12/10/2021 753.00p 775.00p 753.00p 773.00p 99255
11/10/2021 754.00p 761.00p 751.00p 759.00p 144837
08/10/2021 746.00p 774.00p 746.00p 758.00p 126302
07/10/2021 763.00p 769.00p 745.00p 752.00p 177439
06/10/2021 770.00p 771.00p 753.00p 765.00p 85006
05/10/2021 772.00p 782.00p 757.00p 767.00p 576511
04/10/2021 782.00p 789.00p 769.00p 775.00p 146098
01/10/2021 801.00p 804.00p 783.00p 786.00p 117689
30/09/2021 794.00p 815.00p 787.00p 810.00p 367315
29/09/2021 798.00p 820.00p 779.91p 790.00p 97785
28/09/2021 808.00p 809.00p 765.00p 798.00p 128270
27/09/2021 841.00p 848.00p 810.00p 810.00p 89702
24/09/2021 835.00p 845.00p 834.00p 835.00p 45949
23/09/2021 848.00p 859.00p 834.00p 847.00p 69773
22/09/2021 829.00p 842.00p 829.00p 840.00p 120516
21/09/2021 846.00p 852.34p 832.00p 832.00p 77060
20/09/2021 842.00p 867.00p 824.17p 837.00p 108530
17/09/2021 822.00p 851.00p 815.45p 851.00p 603054
16/09/2021 830.00p 832.00p 808.85p 825.00p 136077
15/09/2021 839.00p 839.00p 819.00p 827.00p 113701
14/09/2021 840.00p 854.00p 821.55p 830.00p 70567
13/09/2021 852.00p 854.50p 839.00p 839.00p 155596
10/09/2021 867.00p 874.00p 853.00p 853.00p 104386
09/09/2021 862.00p 866.00p 848.00p 860.00p 66833
08/09/2021 867.00p 874.00p 820.00p 864.00p 109136
07/09/2021 890.00p 890.00p 870.00p 871.00p 53231
06/09/2021 890.00p 890.00p 877.00p 881.00p 79749
03/09/2021 882.00p 890.00p 876.52p 883.00p 85385
02/09/2021 893.00p 898.00p 876.00p 882.00p 107483
01/09/2021 871.00p 890.00p 865.00p 889.00p 99825
31/08/2021 869.00p 878.00p 868.00p 878.00p 177845
27/08/2021 881.00p 882.00p 861.00p 873.00p 86134
26/08/2021 875.00p 899.00p 866.00p 880.00p 65109
25/08/2021 880.00p 882.00p 871.00p 877.00p 59099
24/08/2021 873.00p 895.00p 872.86p 878.00p 69729
23/08/2021 881.00p 907.00p 876.56p 881.00p 95050
20/08/2021 893.00p 893.00p 875.00p 882.00p 93152
19/08/2021 890.00p 890.00p 875.00p 888.00p 190407
18/08/2021 895.00p 896.00p 888.34p 893.00p 179450
17/08/2021 892.00p 906.00p 880.00p 893.00p 121208
16/08/2021 892.00p 907.00p 884.00p 890.00p 76649
13/08/2021 880.00p 901.00p 880.00p 893.00p 30430
12/08/2021 889.00p 902.00p 880.00p 902.00p 215723
11/08/2021 904.00p 907.00p 879.00p 890.00p 147948
10/08/2021 892.00p 908.00p 879.48p 881.00p 82683
09/08/2021 887.00p 894.00p 883.00p 890.00p 46307
06/08/2021 883.00p 907.00p 882.00p 891.00p 142435
05/08/2021 884.00p 895.00p 881.25p 886.00p 310104
04/08/2021 898.00p 902.43p 882.00p 885.00p 74346
03/08/2021 906.00p 906.00p 879.00p 893.00p 296279
02/08/2021 879.00p 890.00p 876.00p 883.00p 397675
30/07/2021 880.00p 880.00p 860.00p 880.00p 149865
29/07/2021 879.00p 883.00p 864.90p 880.00p 165025
28/07/2021 879.00p 903.64p 870.28p 879.00p 174115
27/07/2021 882.00p 883.01p 868.41p 880.00p 125743
26/07/2021 884.00p 904.00p 869.00p 882.00p 72714
23/07/2021 889.00p 890.00p 870.00p 875.00p 104454
22/07/2021 879.00p 885.00p 872.95p 877.00p 71214
21/07/2021 863.00p 876.00p 851.87p 873.00p 93828
20/07/2021 857.00p 861.00p 838.00p 847.00p 137245
19/07/2021 876.00p 885.00p 849.00p 852.00p 139673
16/07/2021 895.00p 903.00p 876.00p 882.00p 186775
15/07/2021 881.00p 893.00p 871.00p 887.00p 101964
14/07/2021 917.00p 917.00p 884.00p 887.00p 121655
13/07/2021 896.00p 920.00p 888.00p 894.00p 183327
12/07/2021 892.00p 906.00p 884.00p 892.00p 297799
09/07/2021 884.00p 906.00p 866.00p 893.00p 157673
08/07/2021 890.00p 909.00p 873.00p 893.00p 189719
07/07/2021 922.00p 925.00p 902.00p 915.00p 179844
06/07/2021 910.00p 951.00p 899.00p 912.00p 283362
05/07/2021 871.00p 935.00p 859.00p 908.00p 814762
02/07/2021 869.00p 869.00p 845.27p 862.00p 384911
01/07/2021 846.00p 862.00p 821.00p 857.00p 240638
30/06/2021 825.00p 853.00p 818.00p 831.00p 133115
29/06/2021 821.00p 836.00p 818.00p 831.00p 150048
28/06/2021 823.00p 829.00p 819.00p 824.00p 74320
25/06/2021 817.00p 831.00p 812.00p 824.00p 57044
24/06/2021 831.00p 831.00p 817.00p 822.00p 78250
23/06/2021 850.00p 850.00p 815.18p 829.00p 79966
22/06/2021 808.00p 819.00p 806.08p 815.00p 681108
21/06/2021 805.00p 810.00p 794.00p 809.00p 143280
18/06/2021 830.00p 830.00p 802.00p 810.00p 433182
17/06/2021 802.00p 825.00p 802.00p 817.00p 221462
16/06/2021 800.00p 813.00p 791.74p 809.00p 176006
15/06/2021 805.00p 805.00p 787.00p 789.00p 196742
14/06/2021 790.00p 797.00p 774.00p 796.00p 179878
11/06/2021 771.00p 782.00p 771.00p 780.00p 67888
10/06/2021 776.00p 792.00p 770.00p 775.00p 100306
09/06/2021 806.00p 806.00p 777.00p 777.00p 43437
08/06/2021 807.00p 807.00p 791.00p 793.00p 113896
07/06/2021 795.00p 807.00p 793.00p 795.00p 119611
04/06/2021 808.00p 811.00p 800.00p 808.00p 127701
03/06/2021 804.00p 812.00p 799.07p 804.00p 117907
02/06/2021 810.00p 815.44p 802.21p 805.00p 68763
01/06/2021 798.00p 823.00p 798.00p 811.00p 81733
28/05/2021 806.00p 816.00p 795.31p 815.00p 189536
27/05/2021 791.00p 814.00p 782.00p 797.00p 2177190
26/05/2021 799.00p 811.00p 797.00p 807.00p 261695
25/05/2021 814.00p 815.00p 795.00p 800.00p 175764
24/05/2021 806.00p 820.00p 805.00p 815.00p 177549
21/05/2021 814.00p 817.00p 800.00p 806.00p 262732
20/05/2021 797.00p 820.00p 786.95p 815.00p 375310
19/05/2021 798.00p 804.00p 786.00p 800.00p 173054
18/05/2021 762.00p 810.00p 762.00p 803.00p 308669
17/05/2021 774.00p 780.00p 767.00p 775.00p 159120
14/05/2021 758.00p 779.00p 750.00p 772.00p 1955337
13/05/2021 754.00p 761.00p 745.00p 760.00p 181912
12/05/2021 780.00p 780.00p 757.00p 759.00p 125465
11/05/2021 790.00p 790.00p 760.00p 761.00p 214061
10/05/2021 772.00p 796.00p 772.00p 790.00p 216997
07/05/2021 780.00p 789.00p 773.00p 783.00p 110040
06/05/2021 780.00p 794.00p 774.79p 788.00p 229426
05/05/2021 765.00p 782.00p 760.45p 780.00p 130961
04/05/2021 753.00p 777.37p 752.22p 763.00p 138870
30/04/2021 779.00p 779.00p 746.06p 767.00p 216426
29/04/2021 759.00p 765.00p 758.00p 759.00p 52985
28/04/2021 750.00p 768.29p 750.00p 762.00p 154114
27/04/2021 754.00p 769.00p 754.00p 760.00p 179062
26/04/2021 770.00p 770.00p 747.00p 759.00p 123856
23/04/2021 759.00p 760.00p 746.33p 757.00p 49887
22/04/2021 750.00p 765.60p 750.00p 752.00p 39023
21/04/2021 761.00p 761.00p 746.72p 759.00p 87367
20/04/2021 750.00p 760.00p 745.00p 757.00p 216457
19/04/2021 749.00p 766.00p 735.00p 755.00p 391821
16/04/2021 740.00p 745.00p 739.00p 743.00p 165910
15/04/2021 724.00p 745.00p 724.00p 744.00p 488478
14/04/2021 740.00p 740.00p 718.00p 723.00p 113895
13/04/2021 719.00p 734.59p 719.00p 725.00p 91450
12/04/2021 721.00p 738.00p 721.00p 726.00p 78489
09/04/2021 719.00p 743.96p 719.00p 733.00p 400515
08/04/2021 716.00p 739.00p 710.00p 735.00p 530059
07/04/2021 700.00p 729.00p 700.00p 716.00p 205842
06/04/2021 709.00p 710.00p 695.00p 703.00p 288649
01/04/2021 700.00p 714.00p 692.00p 701.00p 89348
31/03/2021 720.00p 720.00p 690.00p 696.00p 161877
30/03/2021 698.00p 708.00p 690.00p 700.00p 248110
29/03/2021 684.00p 701.32p 684.00p 698.00p 311978
26/03/2021 686.00p 693.92p 678.00p 684.00p 92706
25/03/2021 700.00p 700.00p 678.00p 686.00p 162591
24/03/2021 690.00p 690.00p 682.15p 684.00p 18110
23/03/2021 690.00p 690.00p 681.98p 682.00p 304589
22/03/2021 684.00p 692.00p 680.00p 684.00p 169391
19/03/2021 680.00p 696.00p 680.00p 686.00p 48584
18/03/2021 702.00p 702.00p 686.00p 688.00p 64910
17/03/2021 682.00p 699.16p 682.00p 686.00p 115687
16/03/2021 668.00p 700.00p 660.17p 692.00p 108509
15/03/2021 692.00p 692.00p 668.00p 676.00p 203885
12/03/2021 666.00p 682.00p 665.48p 672.00p 256463
11/03/2021 664.00p 682.00p 659.98p 670.00p 111538

*Close Price adjusted for both dividends and splits