Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 532.00
-6.00 (-1.12%)
At close: Dec 31, 2025
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 540.00 | 540.00 | 524.15 | 532.00 | 532.00 | -1.12% | 90,664 |
| Dec 30, 2025 | 531.00 | 539.00 | 522.00 | 538.00 | 538.00 | 1.13% | 84,878 |
| Dec 29, 2025 | 526.00 | 535.00 | 521.00 | 532.00 | 532.00 | 0.95% | 161,096 |
| Dec 24, 2025 | 540.00 | 540.00 | 524.00 | 527.00 | 527.00 | - | 43,897 |
| Dec 23, 2025 | 515.00 | 540.00 | 515.00 | 527.00 | 527.00 | 0.38% | 90,188 |
| Dec 22, 2025 | 539.00 | 539.00 | 513.00 | 525.00 | 525.00 | 1.16% | 253,628 |
| Dec 19, 2025 | 528.04 | 522.00 | 511.00 | 519.00 | 519.00 | -0.57% | 328,141 |
| Dec 18, 2025 | 512.00 | 540.00 | 512.00 | 522.00 | 522.00 | -0.57% | 119,734 |
| Dec 17, 2025 | 540.00 | 540.00 | 518.00 | 525.00 | 525.00 | 1.16% | 309,110 |
| Dec 16, 2025 | 540.00 | 540.00 | 514.00 | 519.00 | 519.00 | 0.39% | 299,219 |
| Dec 15, 2025 | 539.00 | 539.00 | 511.00 | 517.00 | 517.00 | 0.78% | 194,335 |
| Dec 12, 2025 | 521.00 | 529.00 | 513.00 | 513.00 | 513.00 | -1.54% | 270,124 |
| Dec 11, 2025 | 540.00 | 540.00 | 519.00 | 521.00 | 521.00 | -3.34% | 232,157 |
| Dec 10, 2025 | 530.00 | 547.00 | 530.00 | 539.00 | 525.00 | -0.92% | 182,686 |
| Dec 9, 2025 | 546.00 | 546.00 | 531.00 | 544.00 | 529.87 | 1.12% | 227,432 |
| Dec 8, 2025 | 516.00 | 551.04 | 516.00 | 538.00 | 524.03 | -0.92% | 548,092 |
| Dec 5, 2025 | 516.00 | 549.00 | 516.00 | 543.00 | 528.90 | - | 218,289 |
| Dec 4, 2025 | 527.00 | 546.00 | 527.00 | 543.00 | 528.90 | 3.04% | 302,109 |
| Dec 3, 2025 | 522.00 | 535.00 | 513.95 | 527.00 | 513.31 | 0.57% | 197,320 |
| Dec 2, 2025 | 548.00 | 548.00 | 512.00 | 524.00 | 510.39 | -1.50% | 270,308 |
| Dec 1, 2025 | 517.00 | 549.00 | 517.00 | 532.00 | 518.18 | -1.66% | 300,357 |
| Nov 28, 2025 | 537.00 | 545.00 | 527.00 | 541.00 | 526.95 | 1.69% | 238,278 |
| Nov 27, 2025 | 530.00 | 534.00 | 518.00 | 532.00 | 518.18 | 2.50% | 252,522 |
| Nov 26, 2025 | 518.00 | 524.00 | 509.00 | 519.00 | 505.52 | 0.78% | 470,435 |
| Nov 25, 2025 | 513.00 | 524.00 | 508.00 | 515.00 | 501.62 | -0.39% | 292,224 |
| Nov 24, 2025 | 537.00 | 537.00 | 509.00 | 517.00 | 503.57 | -0.39% | 470,747 |
| Nov 21, 2025 | 525.00 | 537.00 | 517.00 | 519.00 | 505.52 | -2.81% | 924,270 |
| Nov 20, 2025 | 538.00 | 540.00 | 527.00 | 534.00 | 520.13 | 1.33% | 270,513 |
| Nov 19, 2025 | 524.00 | 532.00 | 517.00 | 527.00 | 513.31 | 0.57% | 283,666 |
| Nov 18, 2025 | 525.00 | 537.00 | 515.00 | 524.00 | 510.39 | -0.76% | 545,508 |
| Nov 17, 2025 | 569.00 | 569.00 | 514.22 | 528.00 | 514.29 | -3.65% | 682,090 |
| Nov 14, 2025 | 553.00 | 557.00 | 535.00 | 548.00 | 533.77 | -1.79% | 279,031 |
| Nov 13, 2025 | 573.00 | 573.00 | 555.00 | 558.00 | 543.51 | -0.18% | 294,257 |
| Nov 12, 2025 | 555.00 | 565.00 | 552.00 | 559.00 | 544.48 | -0.89% | 271,348 |
| Nov 11, 2025 | 568.00 | 575.00 | 561.00 | 564.00 | 549.35 | -0.70% | 237,700 |
| Nov 10, 2025 | 590.00 | 590.00 | 568.00 | 568.00 | 553.25 | -0.35% | 373,285 |
| Nov 7, 2025 | 576.00 | 590.00 | 564.00 | 570.00 | 555.19 | -0.87% | 285,289 |
| Nov 6, 2025 | 575.00 | 587.00 | 570.00 | 575.00 | 560.06 | -0.52% | 228,742 |
| Nov 5, 2025 | 580.00 | 590.00 | 574.00 | 578.00 | 562.99 | -0.86% | 358,209 |
| Nov 4, 2025 | 590.00 | 590.00 | 570.90 | 583.00 | 567.86 | -0.68% | 435,110 |
| Nov 3, 2025 | 575.00 | 587.00 | 570.00 | 587.00 | 571.75 | 2.26% | 299,023 |
| Oct 31, 2025 | 575.00 | 580.00 | 570.00 | 574.00 | 559.09 | -0.17% | 404,449 |
| Oct 30, 2025 | 570.00 | 577.00 | 558.00 | 575.00 | 560.06 | 1.77% | 413,748 |
| Oct 29, 2025 | 567.00 | 577.00 | 552.87 | 565.00 | 550.32 | - | 214,143 |
| Oct 28, 2025 | 558.00 | 568.00 | 540.00 | 565.00 | 550.32 | 1.80% | 253,119 |
| Oct 27, 2025 | 553.00 | 563.00 | 549.00 | 555.00 | 540.58 | 0.73% | 433,610 |
| Oct 24, 2025 | 549.00 | 552.00 | 538.00 | 551.00 | 536.69 | 0.73% | 200,407 |
| Oct 23, 2025 | 545.00 | 549.00 | 533.00 | 547.00 | 532.79 | 0.74% | 166,115 |
| Oct 22, 2025 | 548.00 | 548.00 | 533.10 | 543.00 | 528.90 | 1.69% | 417,242 |
| Oct 21, 2025 | 520.00 | 547.00 | 520.00 | 534.00 | 520.13 | -1.11% | 138,230 |