Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 810.97
+15.97 (2.01%)
May 26, 2026, 3:34 PM GMT
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 800.00 | 825.00 | 800.00 | 807.50 | - | 1.57% | 270,631 |
| May 22, 2026 | 786.00 | 800.00 | 789.00 | 795.00 | 795.00 | 0.63% | 377,211 |
| May 21, 2026 | 785.00 | 792.00 | 777.00 | 790.00 | 790.00 | 2.07% | 527,928 |
| May 20, 2026 | 775.00 | 782.00 | 757.00 | 774.00 | 774.00 | 1.31% | 240,341 |
| May 19, 2026 | 782.00 | 784.00 | 761.48 | 764.00 | 764.00 | -1.55% | 249,384 |
| May 18, 2026 | 780.00 | 785.00 | 770.00 | 776.00 | 776.00 | -0.64% | 1,388,174 |
| May 15, 2026 | 762.00 | 781.00 | 760.00 | 781.00 | 781.00 | 0.77% | 385,027 |
| May 14, 2026 | 780.00 | 780.00 | 763.00 | 775.00 | 775.00 | 0.78% | 595,839 |
| May 13, 2026 | 755.00 | 775.00 | 747.24 | 769.00 | 769.00 | 3.36% | 636,775 |
| May 12, 2026 | 758.00 | 758.00 | 741.00 | 744.00 | 744.00 | -3.00% | 485,982 |
| May 11, 2026 | 750.00 | 775.00 | 744.00 | 767.00 | 767.00 | 2.13% | 394,900 |
| May 8, 2026 | 755.00 | 756.00 | 735.00 | 751.00 | 751.00 | - | 679,141 |
| May 7, 2026 | 710.00 | 756.00 | 705.00 | 751.00 | 751.00 | 6.52% | 990,958 |
| May 6, 2026 | 686.00 | 707.84 | 681.00 | 705.00 | 705.00 | 2.92% | 412,808 |
| May 5, 2026 | 695.00 | 700.00 | 683.00 | 685.00 | 685.00 | -0.58% | 245,053 |
| May 1, 2026 | 675.00 | 694.00 | 660.00 | 689.00 | 689.00 | 1.17% | 109,124 |
| Apr 30, 2026 | 671.00 | 688.00 | 657.00 | 681.00 | 681.00 | 1.49% | 208,037 |
| Apr 29, 2026 | 700.00 | 700.00 | 671.00 | 671.00 | 671.00 | -1.76% | 260,616 |
| Apr 28, 2026 | 700.00 | 700.00 | 671.00 | 683.00 | 683.00 | 0.59% | 304,621 |
| Apr 27, 2026 | 670.00 | 700.00 | 670.00 | 679.00 | 679.00 | -0.15% | 157,359 |
| Apr 24, 2026 | 690.00 | 700.00 | 674.00 | 680.00 | 680.00 | -1.59% | 198,148 |
| Apr 23, 2026 | 711.00 | 711.00 | 687.00 | 691.00 | 691.00 | -1.43% | 235,356 |
| Apr 22, 2026 | 687.00 | 713.00 | 683.00 | 701.00 | 701.00 | 0.43% | 889,247 |
| Apr 21, 2026 | 720.00 | 720.00 | 695.00 | 698.00 | 698.00 | - | 259,658 |
| Apr 20, 2026 | 708.00 | 709.00 | 689.00 | 698.00 | 698.00 | -1.41% | 210,816 |
| Apr 17, 2026 | 693.00 | 708.00 | 684.00 | 708.00 | 708.00 | 2.16% | 523,389 |
| Apr 16, 2026 | 705.00 | 705.00 | 688.00 | 693.00 | 693.00 | -0.43% | 248,518 |
| Apr 15, 2026 | 705.00 | 705.00 | 674.00 | 696.00 | 696.00 | 1.31% | 566,852 |
| Apr 14, 2026 | 683.00 | 700.00 | 681.00 | 687.00 | 687.00 | -1.15% | 251,029 |
| Apr 13, 2026 | 657.00 | 702.00 | 628.00 | 695.00 | 695.00 | 9.45% | 1,064,524 |
| Apr 10, 2026 | 628.00 | 643.00 | 612.00 | 635.00 | 635.00 | 2.58% | 289,296 |
| Apr 9, 2026 | 630.00 | 659.00 | 612.00 | 619.00 | 619.00 | -5.35% | 356,445 |
| Apr 8, 2026 | 642.00 | 663.00 | 625.00 | 654.00 | 654.00 | 6.69% | 530,610 |
| Apr 7, 2026 | 635.00 | 635.00 | 610.00 | 613.00 | 613.00 | -1.61% | 251,344 |
| Apr 2, 2026 | 626.00 | 631.00 | 613.00 | 623.00 | 623.00 | -0.48% | 226,523 |
| Apr 1, 2026 | 605.00 | 630.00 | 605.00 | 626.00 | 626.00 | 2.79% | 334,861 |
| Mar 31, 2026 | 615.00 | 615.00 | 587.00 | 609.00 | 609.00 | 3.05% | 142,558 |
| Mar 30, 2026 | 597.00 | 618.00 | 580.77 | 591.00 | 591.00 | -1.17% | 528,670 |
| Mar 27, 2026 | 590.00 | 630.00 | 590.00 | 598.00 | 598.00 | -1.16% | 187,468 |
| Mar 26, 2026 | 619.00 | 619.00 | 599.00 | 605.00 | 605.00 | -2.26% | 177,332 |
| Mar 25, 2026 | 610.00 | 628.00 | 610.00 | 619.00 | 619.00 | 1.64% | 264,143 |
| Mar 24, 2026 | 600.00 | 615.00 | 594.00 | 609.00 | 609.00 | 1.50% | 169,280 |
| Mar 23, 2026 | 596.00 | 618.00 | 569.65 | 600.00 | 600.00 | 0.67% | 352,473 |
| Mar 20, 2026 | 601.00 | 616.00 | 595.00 | 596.00 | 596.00 | -1.49% | 183,047 |
| Mar 19, 2026 | 611.00 | 616.00 | 601.00 | 605.00 | 605.00 | -2.42% | 223,123 |
| Mar 18, 2026 | 627.00 | 634.00 | 616.00 | 620.00 | 620.00 | 0.16% | 133,540 |
| Mar 17, 2026 | 615.00 | 634.00 | 609.00 | 619.00 | 619.00 | 0.65% | 131,022 |
| Mar 16, 2026 | 610.00 | 627.00 | 604.00 | 615.00 | 615.00 | -0.81% | 341,161 |
| Mar 13, 2026 | 616.00 | 629.00 | 610.00 | 620.00 | 620.00 | -0.32% | 171,405 |
| Mar 12, 2026 | 626.00 | 628.00 | 616.00 | 622.00 | 622.00 | - | 208,726 |