Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 644.00
+14.00 (2.22%)
At close: Mar 4, 2026
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 624.00 | 644.00 | 624.00 | 644.00 | 644.00 | 2.22% | 120,338 |
| Mar 3, 2026 | 620.00 | 645.00 | 619.00 | 630.00 | 630.00 | -2.48% | 477,705 |
| Mar 2, 2026 | 636.00 | 651.00 | 618.00 | 646.00 | 646.00 | 1.89% | 264,861 |
| Feb 27, 2026 | 643.00 | 652.00 | 628.00 | 634.00 | 634.00 | -1.55% | 176,661 |
| Feb 26, 2026 | 640.00 | 651.00 | 630.00 | 644.00 | 644.00 | 1.26% | 365,805 |
| Feb 25, 2026 | 638.00 | 639.00 | 631.00 | 636.00 | 636.00 | 1.60% | 198,371 |
| Feb 24, 2026 | 640.00 | 640.00 | 616.93 | 626.00 | 626.00 | 0.81% | 217,431 |
| Feb 23, 2026 | 635.00 | 640.00 | 618.00 | 621.00 | 621.00 | -2.51% | 231,494 |
| Feb 20, 2026 | 609.00 | 640.00 | 609.00 | 637.00 | 637.00 | 1.27% | 117,932 |
| Feb 19, 2026 | 629.00 | 640.00 | 620.00 | 629.00 | 629.00 | -0.94% | 203,270 |
| Feb 18, 2026 | 629.00 | 638.00 | 628.00 | 635.00 | 635.00 | - | 245,395 |
| Feb 17, 2026 | 637.00 | 649.00 | 618.00 | 635.00 | 635.00 | 0.63% | 157,348 |
| Feb 16, 2026 | 627.00 | 643.00 | 627.00 | 631.00 | 631.00 | -0.16% | 149,383 |
| Feb 13, 2026 | 625.00 | 636.00 | 624.00 | 632.00 | 632.00 | 1.28% | 336,767 |
| Feb 12, 2026 | 621.00 | 641.00 | 621.00 | 624.00 | 624.00 | 1.46% | 312,311 |
| Feb 11, 2026 | 612.00 | 636.00 | 612.00 | 615.00 | 615.00 | -3.61% | 398,506 |
| Feb 10, 2026 | 632.00 | 641.00 | 628.00 | 638.00 | 638.00 | 1.11% | 309,511 |
| Feb 9, 2026 | 622.00 | 635.00 | 622.00 | 631.00 | 631.00 | 1.77% | 204,866 |
| Feb 6, 2026 | 609.00 | 629.00 | 609.00 | 620.00 | 620.00 | -0.64% | 201,600 |
| Feb 5, 2026 | 628.00 | 631.00 | 612.00 | 624.00 | 624.00 | -0.95% | 246,511 |
| Feb 4, 2026 | 628.00 | 642.00 | 624.00 | 630.00 | 630.00 | -0.16% | 323,772 |
| Feb 3, 2026 | 630.00 | 639.00 | 623.00 | 631.00 | 631.00 | 0.80% | 309,891 |
| Feb 2, 2026 | 610.00 | 637.00 | 608.00 | 626.00 | 626.00 | 5.92% | 431,553 |
| Jan 30, 2026 | 590.00 | 600.00 | 587.00 | 591.00 | 591.00 | -0.67% | 209,018 |
| Jan 29, 2026 | 612.00 | 612.00 | 593.00 | 595.00 | 595.00 | -0.50% | 260,146 |
| Jan 28, 2026 | 610.00 | 606.00 | 597.00 | 598.00 | 598.00 | -0.33% | 197,075 |
| Jan 27, 2026 | 605.00 | 611.00 | 597.00 | 600.00 | 600.00 | -0.83% | 203,179 |
| Jan 26, 2026 | 609.00 | 622.00 | 600.00 | 605.00 | 605.00 | -0.66% | 165,083 |
| Jan 23, 2026 | 604.00 | 620.00 | 604.00 | 609.00 | 609.00 | -0.16% | 169,214 |
| Jan 22, 2026 | 610.00 | 619.00 | 607.00 | 610.00 | 610.00 | 0.83% | 221,794 |
| Jan 21, 2026 | 629.00 | 622.00 | 599.00 | 605.00 | 605.00 | -2.10% | 199,537 |
| Jan 20, 2026 | 626.00 | 628.00 | 613.00 | 618.00 | 618.00 | -0.80% | 294,528 |
| Jan 19, 2026 | 621.00 | 627.00 | 609.00 | 623.00 | 623.00 | -0.32% | 1,140,551 |
| Jan 16, 2026 | 610.00 | 637.00 | 609.00 | 625.00 | 625.00 | 5.93% | 1,264,821 |
| Jan 15, 2026 | 564.00 | 596.00 | 555.00 | 590.00 | 590.00 | 4.61% | 446,880 |
| Jan 14, 2026 | 553.00 | 564.00 | 549.00 | 564.00 | 564.00 | 1.08% | 274,304 |
| Jan 13, 2026 | 558.00 | 563.00 | 542.00 | 558.00 | 558.00 | 0.90% | 180,634 |
| Jan 12, 2026 | 546.00 | 561.00 | 533.00 | 553.00 | 553.00 | - | 324,802 |
| Jan 9, 2026 | 530.00 | 555.00 | 530.00 | 553.00 | 553.00 | 1.47% | 166,294 |
| Jan 8, 2026 | 555.00 | 551.00 | 541.00 | 545.00 | 545.00 | -1.80% | 169,598 |
| Jan 7, 2026 | 568.00 | 569.00 | 549.00 | 555.00 | 555.00 | -1.77% | 229,192 |
| Jan 6, 2026 | 540.00 | 577.33 | 540.00 | 565.00 | 565.00 | 3.86% | 555,222 |
| Jan 5, 2026 | 540.00 | 544.00 | 525.00 | 544.00 | 544.00 | 2.06% | 399,993 |
| Jan 2, 2026 | 535.00 | 540.00 | 526.00 | 533.00 | 533.00 | 0.19% | 148,901 |
| 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 |