Pollen Street Group Limited (POLN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pollen Street Group Limited

Date Open High Low Close* Volume
09/08/2023 620.00p 620.00p 606.00p 610.00p 6470
08/08/2023 616.00p 616.00p 602.00p 602.00p 236
07/08/2023 620.00p 620.00p 612.65p 620.00p 2738
04/08/2023 600.00p 620.00p 600.00p 620.00p 9003
03/08/2023 608.00p 620.00p 607.88p 620.00p 2347
02/08/2023 616.00p 624.00p 611.11p 612.00p 2178
01/08/2023 608.00p 638.00p 606.00p 620.00p 7786
31/07/2023 620.00p 638.00p 611.00p 620.00p 17347
28/07/2023 620.00p 622.00p 606.00p 622.00p 7168
27/07/2023 626.00p 626.10p 606.00p 606.00p 4338
26/07/2023 608.00p 617.90p 601.00p 616.00p 6323
25/07/2023 610.00p 620.00p 596.00p 620.00p 7362
24/07/2023 604.00p 620.00p 598.12p 605.00p 11408
21/07/2023 608.00p 620.00p 598.00p 618.00p 7158
20/07/2023 620.00p 620.00p 600.00p 620.00p 6698
19/07/2023 612.00p 622.00p 608.00p 610.00p 8887
18/07/2023 610.00p 615.00p 596.00p 596.00p 27790
17/07/2023 610.00p 620.00p 592.00p 592.00p 9911
14/07/2023 606.00p 636.00p 598.00p 611.00p 1535
13/07/2023 598.00p 638.00p 598.00p 619.00p 3242
12/07/2023 602.00p 620.00p 598.00p 600.00p 46103
11/07/2023 618.00p 620.00p 590.00p 617.00p 6644
10/07/2023 606.00p 620.00p 598.00p 618.00p 8475
07/07/2023 600.00p 620.00p 598.00p 620.00p 3414
06/07/2023 600.00p 622.00p 600.00p 620.00p 6933
05/07/2023 620.00p 620.00p 603.16p 620.00p 4378
04/07/2023 600.00p 640.00p 600.00p 625.00p 6263
03/07/2023 610.00p 640.00p 600.00p 610.00p 23376
30/06/2023 638.00p 640.00p 594.00p 594.00p 10226
29/06/2023 610.00p 624.00p 608.00p 619.00p 5069
28/06/2023 620.00p 640.00p 610.00p 620.00p 8258
27/06/2023 612.00p 621.80p 600.00p 616.00p 33151
26/06/2023 620.00p 640.00p 618.00p 624.00p 11010
23/06/2023 636.00p 640.00p 620.00p 631.00p 10050
22/06/2023 640.00p 644.00p 636.00p 644.00p 4052
21/06/2023 650.00p 660.00p 638.00p 640.00p 11192
20/06/2023 654.00p 660.00p 648.00p 648.00p 10388
19/06/2023 660.00p 670.00p 654.00p 654.00p 7954
16/06/2023 680.00p 680.00p 650.00p 650.00p 17426
15/06/2023 668.00p 698.00p 658.00p 698.00p 10777
14/06/2023 670.00p 676.80p 670.00p 675.00p 7311
13/06/2023 670.00p 679.00p 668.00p 679.00p 8408
12/06/2023 674.00p 676.74p 670.00p 673.00p 6755
09/06/2023 674.00p 678.00p 674.00p 677.00p 13140
08/06/2023 678.00p 680.00p 675.80p 677.00p 5867
07/06/2023 700.00p 700.00p 678.00p 684.00p 10580
06/06/2023 708.00p 710.00p 677.36p 695.00p 5641
05/06/2023 680.00p 708.00p 677.25p 693.00p 2500
02/06/2023 706.00p 698.40p 677.00p 692.00p 2170
01/06/2023 706.00p 706.00p 680.00p 693.00p 11929
31/05/2023 696.00p 706.00p 681.00p 691.00p 179523
30/05/2023 680.00p 700.00p 680.00p 688.00p 6974
26/05/2023 698.00p 700.00p 674.00p 684.00p 10585
25/05/2023 698.00p 698.00p 674.00p 686.00p 14013
24/05/2023 676.00p 684.00p 660.00p 660.00p 12415
23/05/2023 676.00p 695.80p 674.00p 688.00p 3078
22/05/2023 698.00p 704.00p 683.00p 683.00p 7894
19/05/2023 700.00p 704.00p 692.50p 700.00p 11811
18/05/2023 696.00p 697.84p 690.00p 696.00p 8767
17/05/2023 686.00p 697.00p 690.00p 697.00p 19643
16/05/2023 686.00p 704.00p 680.52p 686.00p 16408
15/05/2023 690.00p 706.00p 680.00p 688.00p 12833
12/05/2023 698.00p 706.00p 690.00p 698.00p 15018
11/05/2023 710.00p 710.00p 692.00p 697.00p 30803
10/05/2023 712.00p 723.00p 706.00p 711.00p 156275
09/05/2023 706.00p 730.00p 694.30p 716.00p 30380
05/05/2023 664.00p 700.00p 656.00p 693.00p 50154
04/05/2023 658.00p 680.00p 640.00p 680.00p 42301
03/05/2023 658.00p 660.00p 642.00p 651.00p 26741
02/05/2023 640.00p 660.00p 620.00p 641.00p 9312
28/04/2023 638.00p 650.00p 630.00p 646.00p 18024
27/04/2023 650.00p 650.00p 624.00p 638.00p 20265
26/04/2023 630.00p 650.00p 604.00p 635.00p 10565
25/04/2023 622.00p 640.00p 600.00p 624.00p 15983
24/04/2023 630.00p 637.88p 600.00p 608.00p 29316
21/04/2023 580.00p 633.20p 580.00p 610.00p 32034
20/04/2023 590.00p 606.00p 570.00p 587.00p 4576
19/04/2023 590.00p 600.00p 570.00p 585.00p 19449
18/04/2023 590.00p 598.00p 570.00p 580.00p 11795
17/04/2023 600.00p 600.00p 580.00p 580.00p 22397
14/04/2023 590.00p 600.00p 566.00p 578.00p 21130
13/04/2023 590.00p 590.00p 577.50p 582.00p 6300
12/04/2023 576.00p 590.00p 570.00p 580.00p 34962
11/04/2023 576.00p 584.00p 571.00p 576.00p 25691
06/04/2023 570.00p 582.00p 564.00p 580.00p 29542
05/04/2023 576.00p 578.00p 560.00p 575.00p 12930
04/04/2023 560.00p 570.00p 557.20p 562.00p 5831
03/04/2023 560.00p 571.60p 550.00p 565.00p 11710
31/03/2023 538.00p 574.00p 538.00p 560.00p 6149
30/03/2023 546.00p 574.00p 532.00p 550.00p 5457
29/03/2023 540.00p 560.00p 536.00p 560.00p 18698
28/03/2023 548.00p 560.00p 540.00p 547.00p 7460
27/03/2023 550.00p 550.00p 536.00p 536.00p 1948
24/03/2023 546.00p 550.00p 538.00p 550.00p 7921
23/03/2023 544.00p 550.00p 534.00p 545.00p 39923
22/03/2023 560.00p 563.30p 553.00p 555.00p 10930
21/03/2023 552.00p 562.00p 550.00p 552.00p 33427
20/03/2023 546.00p 552.00p 530.00p 547.00p 31556
17/03/2023 542.00p 560.00p 537.00p 560.00p 39838
16/03/2023 540.00p 564.00p 528.67p 540.00p 35132
15/03/2023 550.00p 570.00p 540.00p 550.00p 23538
14/03/2023 560.00p 555.80p 537.20p 555.00p 5013
13/03/2023 560.00p 562.00p 535.00p 560.00p 15665
10/03/2023 550.00p 570.00p 540.00p 560.00p 45160
09/03/2023 540.00p 560.00p 538.00p 560.00p 22503
08/03/2023 550.00p 550.00p 540.00p 545.00p 16445
07/03/2023 548.00p 552.00p 546.00p 550.00p 17855
06/03/2023 550.00p 570.00p 542.08p 552.00p 171269
03/03/2023 550.00p 550.00p 545.00p 550.00p 19212
02/03/2023 540.00p 570.00p 540.00p 545.00p 11517
01/03/2023 560.00p 570.00p 558.12p 560.00p 73607
28/02/2023 560.00p 570.00p 558.00p 564.00p 53879
27/02/2023 560.00p 570.00p 544.00p 560.00p 44720
24/02/2023 560.00p 561.00p 558.12p 560.00p 47252
23/02/2023 560.00p 570.00p 558.00p 559.00p 15871
22/02/2023 556.00p 562.00p 554.96p 562.00p 21416
21/02/2023 556.00p 560.00p 552.00p 552.00p 12600
20/02/2023 558.00p 560.00p 556.50p 558.00p 6175
17/02/2023 556.00p 560.00p 550.00p 557.00p 18706
16/02/2023 558.00p 564.00p 558.00p 564.00p 211128
15/02/2023 560.00p 560.67p 558.00p 558.00p 19777
14/02/2023 568.00p 570.00p 556.00p 563.00p 24877
13/02/2023 566.00p 570.00p 558.00p 564.00p 34081
10/02/2023 560.00p 562.00p 558.00p 560.00p 3959
09/02/2023 564.00p 564.00p 556.50p 564.00p 32624
08/02/2023 560.00p 563.00p 556.00p 563.00p 44877
07/02/2023 560.00p 564.00p 558.00p 564.00p 36428
06/02/2023 560.00p 564.00p 556.00p 560.00p 31505
03/02/2023 564.00p 570.00p 558.00p 562.00p 12356
02/02/2023 558.00p 570.00p 555.00p 564.00p 189984
01/02/2023 556.00p 564.00p 554.00p 556.00p 36749
31/01/2023 556.00p 565.00p 550.00p 550.00p 32728
30/01/2023 560.00p 570.00p 558.40p 560.00p 18388
27/01/2023 564.00p 570.00p 553.20p 565.00p 45366
26/01/2023 566.00p 566.00p 560.90p 566.00p 6314
25/01/2023 570.00p 570.00p 550.00p 565.00p 15110
24/01/2023 562.00p 564.00p 550.00p 564.00p 76079
23/01/2023 570.00p 570.00p 550.00p 563.00p 10251
20/01/2023 560.00p 560.00p 546.00p 552.00p 42844
19/01/2023 562.00p 570.00p 556.00p 565.00p 24982
18/01/2023 570.00p 576.00p 562.00p 572.00p 41615
17/01/2023 564.00p 570.00p 562.00p 570.00p 20276
16/01/2023 564.00p 570.00p 558.50p 566.00p 33544
13/01/2023 560.00p 562.00p 556.90p 562.00p 141381
12/01/2023 560.00p 560.00p 555.00p 560.00p 208279
11/01/2023 554.00p 556.00p 550.00p 554.00p 15044
10/01/2023 550.00p 558.00p 550.00p 554.00p 81522
09/01/2023 546.00p 560.00p 546.00p 550.00p 87209
06/01/2023 550.00p 551.30p 548.00p 550.00p 86710
05/01/2023 552.00p 553.92p 544.00p 550.00p 260549
04/01/2023 550.00p 552.00p 544.00p 544.00p 74637
03/01/2023 542.00p 550.00p 537.80p 544.00p 117702
30/12/2022 544.00p 552.00p 512.00p 512.00p 46824
29/12/2022 544.00p 552.00p 540.00p 542.00p 14143
28/12/2022 544.00p 550.00p 537.60p 545.00p 8873
23/12/2022 540.00p 550.00p 536.00p 542.00p 12381
22/12/2022 530.00p 540.00p 520.00p 530.00p 90310
21/12/2022 518.00p 528.00p 514.00p 528.00p 13315
20/12/2022 530.00p 530.00p 510.00p 518.00p 130727
19/12/2022 510.00p 528.00p 510.00p 520.00p 55626
16/12/2022 522.00p 550.00p 510.00p 510.00p 103917
15/12/2022 530.00p 550.00p 510.60p 532.00p 61997
14/12/2022 578.00p 578.00p 514.00p 530.00p 137343
13/12/2022 570.00p 576.00p 560.00p 570.00p 23369
12/12/2022 576.00p 580.00p 572.16p 574.00p 36938
09/12/2022 580.00p 580.00p 563.92p 574.00p 13787
08/12/2022 574.00p 588.00p 560.00p 578.00p 835977
07/12/2022 594.00p 598.50p 554.00p 572.00p 83322
06/12/2022 634.00p 640.00p 590.00p 600.00p 81851
05/12/2022 636.00p 648.00p 632.00p 632.00p 24806
02/12/2022 660.00p 660.00p 636.00p 643.00p 15951
01/12/2022 658.00p 660.00p 650.00p 650.00p 12414
30/11/2022 670.00p 670.00p 659.00p 659.00p 44795
29/11/2022 670.00p 670.00p 664.00p 668.00p 20666
28/11/2022 670.00p 670.00p 660.00p 665.00p 48924
25/11/2022 662.00p 680.00p 662.00p 670.00p 18006
24/11/2022 670.00p 670.00p 662.32p 670.00p 17158
23/11/2022 664.00p 686.00p 660.00p 660.00p 25626
22/11/2022 690.00p 690.00p 660.00p 660.00p 15863
21/11/2022 688.00p 690.00p 668.00p 668.00p 12741
18/11/2022 668.00p 690.00p 649.47p 670.00p 10676
17/11/2022 698.00p 698.00p 666.00p 671.00p 19913
16/11/2022 694.00p 710.00p 688.00p 698.00p 13024
15/11/2022 710.00p 710.00p 689.97p 690.00p 13162
14/11/2022 706.00p 710.00p 697.00p 710.00p 1709
11/11/2022 716.00p 720.00p 689.98p 706.00p 22715
10/11/2022 710.00p 720.00p 693.97p 710.00p 13666
09/11/2022 718.00p 718.00p 689.60p 695.00p 5052
08/11/2022 700.00p 710.00p 690.00p 702.00p 12340
07/11/2022 720.00p 720.00p 690.00p 704.00p 87453
04/11/2022 704.00p 720.00p 683.89p 709.00p 3381
03/11/2022 720.00p 720.00p 690.60p 705.00p 1217
02/11/2022 710.00p 720.00p 678.84p 711.00p 11887
01/11/2022 712.00p 718.00p 695.00p 710.00p 27469
31/10/2022 700.00p 710.00p 698.00p 710.00p 19121
28/10/2022 680.00p 719.20p 678.70p 699.00p 10375
27/10/2022 730.00p 730.00p 697.60p 710.00p 16310
26/10/2022 734.00p 754.00p 700.84p 730.00p 19343
25/10/2022 756.00p 756.00p 734.00p 740.00p 14884
24/10/2022 764.00p 771.00p 750.20p 756.00p 11866

*Close Price adjusted for both dividends and splits