Pollen Street Group Limited (POLN) Share Price

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

Date Open High Low Close* Volume
20/02/2024 510.00p 544.90p 510.00p 544.00p 102829
19/02/2024 524.00p 550.00p 510.00p 532.00p 25623
16/02/2024 530.00p 540.00p 530.00p 540.00p 19449
15/02/2024 530.00p 546.00p 530.00p 540.00p 12038
14/02/2024 538.00p 540.00p 510.00p 530.00p 21324
13/02/2024 512.00p 538.00p 500.00p 528.00p 63140
12/02/2024 540.00p 560.00p 516.68p 528.00p 27047
09/02/2024 570.00p 570.00p 520.00p 534.00p 414487
08/02/2024 550.00p 570.00p 548.44p 559.00p 23905
07/02/2024 570.00p 584.00p 538.00p 560.00p 18774
06/02/2024 580.00p 590.00p 564.00p 582.00p 8994
05/02/2024 596.00p 598.00p 568.00p 574.00p 17349
02/02/2024 594.00p 599.00p 594.00p 594.00p 2731
01/02/2024 606.00p 606.00p 576.00p 594.00p 27611
31/01/2024 598.00p 607.00p 595.50p 607.00p 3574
30/01/2024 598.00p 616.00p 594.00p 607.00p 44773
29/01/2024 600.00p 610.00p 594.00p 594.00p 2591252
26/01/2024 600.00p 610.00p 599.20p 607.00p 8563
25/01/2024 610.00p 612.34p 600.00p 608.00p 10978
24/01/2024 609.00p 613.00p 599.40p 611.00p 122735
23/01/2024 604.00p 607.98p 594.00p 604.00p 46402
22/01/2024 600.00p 612.00p 593.00p 605.00p 33138
19/01/2024 600.00p 612.00p 590.00p 592.00p 14077
18/01/2024 586.00p 596.00p 586.00p 592.00p 11465
17/01/2024 590.00p 602.61p 590.00p 596.00p 37009
16/01/2024 592.00p 612.00p 584.04p 586.00p 7225
15/01/2024 616.00p 628.00p 594.00p 594.00p 8011
12/01/2024 626.00p 626.00p 608.00p 608.00p 16347
11/01/2024 620.00p 628.00p 602.00p 616.00p 16219
10/01/2024 628.00p 631.32p 610.00p 621.00p 16063
09/01/2024 628.00p 638.00p 628.00p 638.00p 11459
08/01/2024 628.00p 648.00p 626.00p 638.00p 12127
05/01/2024 640.00p 640.00p 630.00p 630.00p 18080
04/01/2024 640.00p 648.00p 626.00p 630.00p 23016
03/01/2024 630.00p 644.00p 630.00p 630.00p 16707
02/01/2024 630.00p 648.00p 630.00p 630.00p 18169
29/12/2023 638.00p 638.00p 629.00p 629.00p 14721
28/12/2023 630.00p 632.88p 626.00p 632.00p 2859
27/12/2023 642.00p 650.00p 626.00p 631.00p 16897
22/12/2023 634.00p 639.20p 630.00p 639.00p 14901
21/12/2023 630.00p 634.00p 626.00p 634.00p 128082
20/12/2023 600.00p 646.00p 598.75p 640.00p 70644
19/12/2023 576.00p 600.00p 576.00p 600.00p 81199
18/12/2023 600.00p 600.00p 584.00p 584.00p 17909
15/12/2023 578.00p 580.00p 569.92p 578.00p 52916
14/12/2023 572.00p 584.00p 565.50p 581.00p 10408
13/12/2023 564.00p 578.00p 558.00p 571.00p 10288
12/12/2023 582.00p 587.44p 559.96p 570.00p 15490
11/12/2023 588.00p 598.00p 564.75p 579.00p 24428
08/12/2023 572.00p 600.00p 569.84p 585.00p 5013
07/12/2023 572.00p 583.00p 570.00p 583.00p 42463
06/12/2023 584.00p 588.00p 560.00p 570.00p 19165
05/12/2023 586.00p 590.00p 586.00p 586.00p 386
04/12/2023 578.00p 588.00p 568.34p 585.00p 6974
01/12/2023 584.00p 588.00p 570.00p 578.00p 925
30/11/2023 584.00p 584.00p 570.00p 578.00p 5775
29/11/2023 584.00p 591.71p 582.96p 590.00p 19870
28/11/2023 586.00p 590.20p 582.00p 582.00p 17912
27/11/2023 584.00p 590.80p 583.00p 584.00p 4783
24/11/2023 584.00p 589.40p 584.00p 584.00p 5991
23/11/2023 594.00p 596.00p 584.00p 584.00p 33895
22/11/2023 594.00p 604.00p 588.00p 594.00p 10256
21/11/2023 592.00p 594.00p 590.00p 594.00p 1425
20/11/2023 590.00p 594.00p 586.50p 592.00p 4357
17/11/2023 594.00p 602.00p 590.00p 594.00p 426
16/11/2023 590.00p 590.70p 586.00p 586.00p 1883
15/11/2023 590.00p 602.00p 586.50p 596.00p 2919
14/11/2023 586.00p 602.00p 586.00p 594.00p 3447
13/11/2023 594.00p 594.00p 587.00p 594.00p 28451
10/11/2023 586.00p 590.75p 586.00p 586.00p 9545
09/11/2023 594.00p 594.00p 586.50p 590.00p 1327
08/11/2023 590.00p 594.00p 580.00p 589.00p 13272
07/11/2023 594.00p 594.00p 592.00p 594.00p 3039
06/11/2023 594.00p 596.50p 592.00p 594.00p 17035
03/11/2023 594.00p 598.00p 590.00p 593.00p 5497
02/11/2023 594.00p 596.50p 592.00p 594.00p 8302
01/11/2023 594.00p 596.00p 592.00p 596.00p 1380
31/10/2023 594.00p 598.00p 591.75p 598.00p 8369
30/10/2023 594.00p 597.00p 590.00p 597.00p 13331
27/10/2023 578.00p 592.00p 590.20p 592.00p 501
26/10/2023 578.00p 596.00p 577.96p 596.00p 19611
25/10/2023 584.00p 584.00p 574.00p 578.00p 14194
24/10/2023 588.00p 588.00p 574.28p 583.00p 11363
23/10/2023 584.00p 584.00p 572.00p 581.00p 33374
20/10/2023 586.00p 589.00p 584.00p 585.00p 5279
19/10/2023 584.00p 587.00p 582.00p 587.00p 66
18/10/2023 584.00p 592.00p 572.00p 587.00p 27416
17/10/2023 586.00p 588.00p 582.00p 585.00p 13356
16/10/2023 580.00p 602.00p 580.00p 593.00p 11442
13/10/2023 586.00p 590.00p 586.00p 587.00p 7899
12/10/2023 588.00p 593.00p 585.08p 589.00p 14832
11/10/2023 590.00p 596.00p 580.00p 583.00p 6262
10/10/2023 594.00p 594.00p 588.00p 588.00p 7817
09/10/2023 594.00p 594.00p 592.00p 592.00p 1058
06/10/2023 594.00p 597.00p 585.00p 592.00p 12782
05/10/2023 590.00p 590.00p 584.00p 590.00p 2601
04/10/2023 582.00p 584.72p 579.00p 584.00p 6910
03/10/2023 590.00p 594.00p 576.00p 576.00p 6874
02/10/2023 588.00p 602.00p 576.00p 576.00p 21256
29/09/2023 594.00p 600.00p 590.00p 595.00p 9566
28/09/2023 586.00p 596.00p 580.15p 589.00p 24690
27/09/2023 594.00p 594.00p 583.94p 584.00p 8800
26/09/2023 592.00p 597.00p 590.14p 597.00p 3418
25/09/2023 590.00p 598.00p 588.00p 598.00p 19680
22/09/2023 600.00p 600.00p 590.00p 590.00p 7089
21/09/2023 594.00p 596.00p 592.00p 596.00p 38832
20/09/2023 594.00p 594.00p 584.35p 592.00p 7476
19/09/2023 594.00p 594.00p 580.00p 586.00p 10332
18/09/2023 590.00p 594.00p 586.00p 590.00p 11367
15/09/2023 594.00p 594.00p 582.00p 586.00p 12374
14/09/2023 592.00p 594.00p 574.00p 590.00p 36108
13/09/2023 594.00p 594.00p 590.00p 590.00p 2866
12/09/2023 574.00p 604.00p 570.00p 594.00p 8391
11/09/2023 580.00p 590.00p 576.00p 583.00p 12195
08/09/2023 590.00p 600.00p 576.00p 576.00p 15589
07/09/2023 598.00p 600.00p 590.00p 595.00p 4104
06/09/2023 610.00p 613.00p 607.70p 613.00p 1374
05/09/2023 604.00p 610.00p 600.00p 610.00p 14154
04/09/2023 606.00p 620.00p 600.00p 613.00p 7709
01/09/2023 606.00p 609.70p 600.00p 608.00p 10319
31/08/2023 606.00p 614.00p 606.00p 614.00p 6674
30/08/2023 610.00p 613.00p 607.40p 613.00p 10091
29/08/2023 606.00p 620.00p 606.00p 614.00p 2245
25/08/2023 604.00p 620.00p 592.00p 610.00p 2443
24/08/2023 610.00p 614.00p 608.00p 614.00p 6021
23/08/2023 610.00p 610.00p 604.00p 608.00p 4602
22/08/2023 608.00p 610.00p 604.00p 610.00p 5306
21/08/2023 610.00p 610.00p 604.00p 604.00p 10622
18/08/2023 600.00p 612.00p 594.00p 612.00p 10426
17/08/2023 606.00p 610.00p 599.71p 606.00p 13999
16/08/2023 606.00p 613.00p 606.00p 606.00p 5507
15/08/2023 610.00p 614.00p 609.86p 614.00p 7556
14/08/2023 606.00p 611.00p 599.38p 610.00p 16367
11/08/2023 610.00p 615.00p 610.00p 615.00p 2801
10/08/2023 620.00p 620.00p 613.00p 613.00p 3220
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

*Close Price adjusted for both dividends and splits