Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 562.00
-8.00 (-1.40%)
Oct 10, 2025, 4:35 PM GMT+1
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 570.00 | 580.00 | 555.35 | 562.00 | 562.00 | -1.40% | 400,270 |
| Oct 9, 2025 | 550.00 | 578.03 | 524.00 | 570.00 | 570.00 | 5.17% | 828,553 |
| Oct 8, 2025 | 540.00 | 542.00 | 530.00 | 542.00 | 542.00 | 0.56% | 854,380 |
| Oct 7, 2025 | 534.02 | 541.00 | 526.00 | 539.00 | 539.00 | 1.51% | 259,933 |
| Oct 6, 2025 | 540.00 | 540.00 | 505.00 | 531.00 | 531.00 | - | 380,239 |
| Oct 3, 2025 | 507.00 | 534.00 | 490.00 | 531.00 | 531.00 | 5.15% | 741,115 |
| Oct 2, 2025 | 489.50 | 509.00 | 469.50 | 505.00 | 505.00 | 5.65% | 868,542 |
| Oct 1, 2025 | 476.65 | 485.00 | 462.00 | 478.00 | 478.00 | -0.31% | 120,231 |
| Sep 30, 2025 | 471.00 | 483.50 | 461.50 | 479.50 | 479.50 | 1.59% | 255,284 |
| Sep 29, 2025 | 465.63 | 474.50 | 461.50 | 472.00 | 472.00 | 2.28% | 145,473 |
| Sep 26, 2025 | 472.00 | 472.00 | 452.50 | 461.50 | 461.50 | - | 247,522 |
| Sep 25, 2025 | 474.50 | 474.50 | 455.25 | 461.50 | 461.50 | -1.81% | 140,267 |
| Sep 24, 2025 | 474.50 | 474.50 | 460.00 | 470.00 | 470.00 | 0.53% | 137,405 |
| Sep 23, 2025 | 457.74 | 474.00 | 452.50 | 467.50 | 467.50 | 0.65% | 368,366 |
| Sep 22, 2025 | 464.50 | 474.00 | 456.50 | 464.50 | 464.50 | -0.11% | 150,733 |
| Sep 19, 2025 | 471.00 | 471.00 | 454.50 | 465.00 | 465.00 | -0.64% | 187,774 |
| Sep 18, 2025 | 465.00 | 470.50 | 458.50 | 468.00 | 468.00 | 1.74% | 204,734 |
| Sep 17, 2025 | 440.00 | 464.50 | 440.00 | 460.00 | 460.00 | 1.43% | 203,869 |
| Sep 16, 2025 | 462.00 | 472.00 | 450.00 | 453.50 | 453.50 | -1.84% | 432,220 |
| Sep 15, 2025 | 455.00 | 467.96 | 451.00 | 462.00 | 462.00 | 2.10% | 314,548 |
| Sep 12, 2025 | 451.75 | 457.50 | 444.00 | 452.50 | 452.50 | 0.22% | 345,491 |
| Sep 11, 2025 | 439.00 | 453.00 | 435.50 | 451.50 | 451.50 | 2.38% | 211,859 |
| Sep 10, 2025 | 440.50 | 464.50 | 438.00 | 441.00 | 441.00 | -1.34% | 155,434 |
| Sep 9, 2025 | 463.00 | 463.00 | 441.00 | 447.00 | 447.00 | -0.78% | 173,389 |
| Sep 8, 2025 | 442.00 | 452.50 | 442.00 | 450.50 | 450.50 | 1.46% | 218,009 |
| 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 |