Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+1.00 (0.11%)
Aug 14, 2026, 4:35 PM GMT
Polar Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 880.00 | 915.00 | 880.00 | 900.00 | 900.00 | 0.11% | 357,986 |
| Aug 13, 2026 | 906.00 | 907.00 | 885.00 | 899.00 | 899.00 | 1.12% | 838,761 |
| Aug 12, 2026 | 875.00 | 889.00 | 856.00 | 889.00 | 889.00 | 1.83% | 326,402 |
| Aug 11, 2026 | 878.00 | 878.00 | 860.00 | 873.00 | 873.00 | 0.81% | 521,239 |
| Aug 10, 2026 | 861.00 | 878.00 | 856.00 | 866.00 | 866.00 | 0.46% | 366,787 |
| Aug 7, 2026 | 851.00 | 867.00 | 851.00 | 862.00 | 862.00 | 0.47% | 286,656 |
| Aug 6, 2026 | 836.00 | 865.00 | 836.00 | 858.00 | 858.00 | 0.82% | 618,085 |
| Aug 5, 2026 | 826.00 | 861.00 | 826.00 | 851.00 | 851.00 | 2.65% | 545,063 |
| Aug 4, 2026 | 783.00 | 832.00 | 780.00 | 829.00 | 829.00 | 4.28% | 298,244 |
| Aug 3, 2026 | 770.00 | 799.00 | 762.00 | 795.00 | 795.00 | 3.11% | 516,212 |
| Jul 31, 2026 | 800.00 | 819.00 | 770.00 | 771.00 | 771.00 | -2.90% | 848,156 |
| Jul 30, 2026 | 792.00 | 807.00 | 785.00 | 794.00 | 794.00 | 0.38% | 394,795 |
| Jul 29, 2026 | 846.00 | 849.00 | 791.00 | 791.00 | 791.00 | -5.83% | 608,177 |
| Jul 28, 2026 | 887.00 | 888.00 | 829.00 | 840.00 | 840.00 | -5.30% | 644,676 |
| Jul 27, 2026 | 887.00 | 908.00 | 876.00 | 887.00 | 887.00 | 0.23% | 749,218 |
| Jul 24, 2026 | 863.00 | 892.00 | 860.00 | 885.00 | 885.00 | 2.55% | 239,702 |
| Jul 23, 2026 | 890.00 | 890.00 | 853.00 | 863.00 | 863.00 | -1.03% | 461,594 |
| Jul 22, 2026 | 880.00 | 882.00 | 849.00 | 872.00 | 872.00 | 0.23% | 383,385 |
| Jul 21, 2026 | 890.00 | 890.00 | 853.00 | 870.00 | 870.00 | -0.80% | 771,365 |
| Jul 20, 2026 | 890.00 | 890.00 | 851.00 | 877.00 | 877.00 | 0.23% | 666,535 |
| Jul 17, 2026 | 892.00 | 896.00 | 872.00 | 875.00 | 875.00 | -2.45% | 936,275 |
| Jul 16, 2026 | 915.00 | 926.00 | 888.00 | 897.00 | 897.00 | -2.92% | 877,920 |
| Jul 15, 2026 | 920.00 | 942.00 | 908.00 | 924.00 | 924.00 | 0.98% | 822,174 |
| Jul 14, 2026 | 888.00 | 917.00 | 879.00 | 915.00 | 915.00 | 3.62% | 496,014 |
| Jul 13, 2026 | 883.00 | 893.00 | 875.00 | 883.00 | 883.00 | -0.56% | 387,747 |
| Jul 10, 2026 | 905.00 | 905.00 | 878.00 | 888.00 | 888.00 | 0.23% | 505,740 |
| Jul 9, 2026 | 908.00 | 917.00 | 841.00 | 886.00 | 886.00 | - | 539,098 |
| Jul 8, 2026 | 960.00 | 960.00 | 905.00 | 918.00 | 886.00 | -2.44% | 701,918 |
| Jul 7, 2026 | 990.00 | 990.00 | 941.00 | 941.00 | 908.20 | -3.88% | 458,543 |
| Jul 6, 2026 | 980.00 | 985.00 | 966.00 | 979.00 | 944.87 | 0.82% | 707,385 |
| Jul 3, 2026 | 965.00 | 978.00 | 947.77 | 971.00 | 937.15 | 0.94% | 602,282 |
| Jul 2, 2026 | 930.00 | 966.00 | 902.00 | 962.00 | 928.47 | 3.55% | 1,284,292 |
| Jul 1, 2026 | 896.00 | 964.00 | 890.00 | 929.00 | 896.62 | 4.26% | 1,776,802 |
| Jun 30, 2026 | 831.00 | 904.00 | 812.00 | 891.00 | 859.94 | 8.00% | 631,188 |
| Jun 29, 2026 | 830.00 | 833.00 | 808.00 | 825.00 | 796.24 | 1.35% | 399,141 |
| Jun 26, 2026 | 818.00 | 821.00 | 797.00 | 814.00 | 785.63 | -0.61% | 344,162 |
| Jun 25, 2026 | 825.00 | 832.00 | 805.00 | 819.00 | 790.45 | -0.36% | 157,180 |
| Jun 24, 2026 | 830.00 | 832.00 | 809.35 | 822.00 | 793.35 | -0.12% | 182,335 |
| Jun 23, 2026 | 835.00 | 836.00 | 805.00 | 823.00 | 794.31 | -1.56% | 536,192 |
| Jun 22, 2026 | 835.00 | 852.00 | 833.00 | 836.00 | 806.86 | -1.30% | 247,490 |
| Jun 19, 2026 | 854.00 | 865.00 | 838.00 | 847.00 | 817.47 | -1.05% | 169,692 |
| Jun 18, 2026 | 855.00 | 875.00 | 853.00 | 856.00 | 826.16 | -0.35% | 210,138 |
| Jun 17, 2026 | 850.00 | 870.00 | 845.00 | 859.00 | 829.06 | - | 135,020 |
| Jun 16, 2026 | 864.00 | 880.00 | 855.00 | 859.00 | 829.06 | -0.81% | 175,845 |
| Jun 15, 2026 | 875.00 | 888.00 | 862.00 | 866.00 | 835.81 | 0.93% | 326,611 |
| Jun 12, 2026 | 840.00 | 865.00 | 840.00 | 858.00 | 828.09 | 3.00% | 652,747 |
| Jun 11, 2026 | 825.00 | 844.00 | 822.00 | 833.00 | 803.96 | 0.48% | 237,534 |
| Jun 10, 2026 | 820.00 | 840.00 | 811.00 | 829.00 | 800.10 | 1.10% | 304,327 |
| Jun 9, 2026 | 830.00 | 843.00 | 820.00 | 820.00 | 791.42 | -1.32% | 310,367 |
| Jun 8, 2026 | 835.00 | 835.00 | 815.00 | 831.00 | 802.03 | 0.24% | 441,559 |