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
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
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

*Close Price adjusted for both dividends and splits