Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 442.50
-8.00 (-1.78%)
Sep 9, 2025, 2:51 PM GMT+1
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 463.00 | 463.00 | 441.00 | 442.50 | 442.50 | -1.78% | 120,272 |
| Sep 8, 2025 | 442.00 | 452.50 | 442.00 | 450.50 | 450.50 | 1.46% | 217,991 |
| Sep 5, 2025 | 464.00 | 464.00 | 441.00 | 444.00 | 444.00 | -0.11% | 241,046 |
| Sep 4, 2025 | 435.00 | 450.00 | 435.00 | 444.50 | 444.50 | 0.34% | 216,729 |
| Sep 3, 2025 | 465.00 | 465.00 | 441.75 | 443.00 | 443.00 | -0.45% | 185,059 |
| Sep 2, 2025 | 469.98 | 479.50 | 440.00 | 445.00 | 445.00 | -4.51% | 310,962 |
| Sep 1, 2025 | 450.00 | 469.00 | 450.00 | 466.00 | 466.00 | 1.53% | 250,685 |
| Aug 29, 2025 | 475.00 | 475.00 | 458.00 | 459.00 | 459.00 | -2.13% | 251,354 |
| Aug 28, 2025 | 467.50 | 489.00 | 465.50 | 469.00 | 469.00 | - | 179,649 |
| Aug 27, 2025 | 495.50 | 495.50 | 466.00 | 469.00 | 469.00 | -0.95% | 255,291 |
| Aug 26, 2025 | 475.00 | 478.50 | 469.50 | 473.50 | 473.50 | -1.35% | 305,450 |
| Aug 22, 2025 | 482.00 | 482.00 | 465.00 | 480.00 | 480.00 | 1.59% | 174,478 |
| Aug 21, 2025 | 475.00 | 481.50 | 465.50 | 472.50 | 472.50 | -0.42% | 89,963 |
| Aug 20, 2025 | 482.00 | 482.00 | 465.00 | 474.50 | 474.50 | -0.32% | 219,129 |
| Aug 19, 2025 | 465.00 | 481.50 | 465.00 | 476.00 | 476.00 | 0.11% | 152,716 |
| Aug 18, 2025 | 498.50 | 498.50 | 464.00 | 475.50 | 475.50 | -0.42% | 198,967 |
| Aug 15, 2025 | 485.00 | 497.00 | 474.00 | 477.50 | 477.50 | -1.55% | 247,572 |
| Aug 14, 2025 | 483.24 | 498.00 | 475.50 | 485.00 | 485.00 | 1.04% | 334,506 |
| Aug 13, 2025 | 491.00 | 491.00 | 471.50 | 480.00 | 480.00 | -0.93% | 246,920 |
| Aug 12, 2025 | 492.21 | 496.50 | 472.40 | 484.50 | 484.50 | -0.92% | 196,155 |
| Aug 11, 2025 | 488.00 | 496.71 | 474.50 | 489.00 | 489.00 | -0.20% | 340,132 |
| Aug 8, 2025 | 490.50 | 498.00 | 474.00 | 490.00 | 490.00 | 0.20% | 292,153 |
| Aug 7, 2025 | 488.00 | 497.50 | 475.50 | 489.00 | 489.00 | 0.41% | 200,517 |
| Aug 6, 2025 | 487.00 | 491.50 | 467.50 | 487.00 | 487.00 | 0.41% | 149,248 |
| Aug 5, 2025 | 481.00 | 487.50 | 461.00 | 485.00 | 485.00 | 1.78% | 562,510 |
| Aug 4, 2025 | 467.50 | 480.00 | 461.00 | 476.50 | 476.50 | 1.93% | 190,697 |
| Aug 1, 2025 | 460.00 | 483.50 | 460.00 | 467.50 | 467.50 | -1.68% | 203,330 |
| Jul 31, 2025 | 455.50 | 481.68 | 455.50 | 475.50 | 475.50 | 1.49% | 251,370 |
| Jul 30, 2025 | 481.00 | 481.00 | 461.50 | 468.50 | 468.50 | 0.64% | 156,654 |
| Jul 29, 2025 | 460.00 | 480.00 | 460.00 | 465.50 | 465.50 | -1.38% | 215,377 |
| Jul 28, 2025 | 460.00 | 483.50 | 460.00 | 472.00 | 472.00 | -0.94% | 217,621 |
| Jul 25, 2025 | 478.13 | 481.50 | 465.00 | 476.50 | 476.50 | -1.14% | 338,321 |
| Jul 24, 2025 | 474.00 | 484.50 | 458.00 | 482.00 | 482.00 | 1.47% | 221,247 |
| Jul 23, 2025 | 470.00 | 487.50 | 470.00 | 475.00 | 475.00 | -0.42% | 148,012 |
| Jul 22, 2025 | 487.00 | 487.00 | 470.00 | 477.00 | 477.00 | -0.93% | 242,821 |
| Jul 21, 2025 | 470.50 | 487.00 | 470.00 | 481.50 | 481.50 | 0.21% | 284,093 |
| Jul 18, 2025 | 487.50 | 487.50 | 470.00 | 480.50 | 480.50 | 0.63% | 539,011 |
| Jul 17, 2025 | 486.00 | 486.00 | 465.07 | 477.50 | 477.50 | 0.74% | 672,572 |
| Jul 16, 2025 | 479.00 | 486.50 | 471.47 | 474.00 | 474.00 | -0.94% | 289,901 |
| Jul 15, 2025 | 480.00 | 484.50 | 462.50 | 478.50 | 478.50 | 1.48% | 304,852 |
| Jul 14, 2025 | 480.00 | 480.00 | 458.00 | 471.50 | 471.50 | 0.53% | 279,926 |
| Jul 11, 2025 | 467.00 | 471.00 | 452.00 | 469.00 | 469.00 | 0.11% | 374,699 |
| Jul 10, 2025 | 475.00 | 476.00 | 455.00 | 468.50 | 468.50 | -3.90% | 681,794 |
| Jul 9, 2025 | 494.50 | 497.00 | 483.50 | 487.50 | 455.50 | -1.02% | 578,088 |
| Jul 8, 2025 | 500.00 | 505.00 | 480.50 | 492.50 | 460.17 | -0.10% | 566,821 |
| Jul 7, 2025 | 497.50 | 497.50 | 480.50 | 493.00 | 460.64 | 1.13% | 432,541 |
| Jul 4, 2025 | 499.50 | 499.50 | 478.00 | 487.50 | 455.50 | - | 417,073 |
| Jul 3, 2025 | 482.50 | 491.50 | 463.50 | 487.50 | 455.50 | 2.20% | 512,558 |
| Jul 2, 2025 | 497.50 | 497.50 | 472.50 | 477.00 | 445.69 | -0.10% | 390,368 |
| Jul 1, 2025 | 476.00 | 481.19 | 470.00 | 477.50 | 446.16 | 0.63% | 373,631 |