Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 696.00
+9.00 (1.31%)
Apr 15, 2026, 11:39 AM GMT
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 705.00 | 705.00 | 674.00 | 699.00 | - | 1.75% | 48,738 |
| 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 | 656.00 | 613.00 | 619.00 | 619.00 | -5.35% | 356,432 |
| 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% | 251,302 |
| 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 | 592.00 | 609.00 | 609.00 | 3.05% | 142,541 |
| 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 | 614.00 | 595.00 | 609.00 | 609.00 | 1.50% | 169,267 |
| Mar 23, 2026 | 596.00 | 618.00 | 569.65 | 600.00 | 600.00 | 0.67% | 352,473 |
| Mar 20, 2026 | 601.00 | 613.00 | 595.00 | 596.00 | 596.00 | -1.49% | 183,039 |
| 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 |
| Mar 11, 2026 | 620.00 | 642.00 | 615.00 | 622.00 | 622.00 | -3.12% | 214,995 |
| Mar 10, 2026 | 613.00 | 648.00 | 613.00 | 642.00 | 642.00 | 5.59% | 283,878 |
| Mar 9, 2026 | 610.00 | 629.00 | 592.00 | 608.00 | 608.00 | -3.18% | 341,407 |
| Mar 6, 2026 | 635.00 | 644.00 | 619.00 | 628.00 | 628.00 | -0.79% | 186,301 |
| Mar 5, 2026 | 629.00 | 646.00 | 629.00 | 633.00 | 633.00 | -1.71% | 148,043 |
| Mar 4, 2026 | 624.00 | 645.00 | 622.00 | 644.00 | 644.00 | 2.22% | 120,365 |
| Mar 3, 2026 | 620.00 | 645.00 | 619.00 | 630.00 | 630.00 | -2.48% | 477,705 |
| Mar 2, 2026 | 636.00 | 653.00 | 615.00 | 646.00 | 646.00 | 1.89% | 264,919 |
| 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 | 617.00 | 636.00 | 636.00 | 1.60% | 198,391 |
| 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 | 636.00 | 644.00 | 609.00 | 635.00 | 635.00 | - | 245,416 |
| 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 | 639.00 | 624.00 | 632.00 | 632.00 | 1.28% | 336,784 |
| Feb 12, 2026 | 621.00 | 641.00 | 619.00 | 624.00 | 624.00 | 1.46% | 312,332 |
| Feb 11, 2026 | 612.00 | 636.00 | 612.00 | 615.00 | 615.00 | -3.61% | 398,506 |
| Feb 10, 2026 | 632.00 | 642.00 | 622.00 | 638.00 | 638.00 | 1.11% | 309,525 |
| Feb 9, 2026 | 622.00 | 635.00 | 622.00 | 631.00 | 631.00 | 1.77% | 204,888 |
| Feb 6, 2026 | 609.00 | 629.00 | 609.00 | 620.00 | 620.00 | -0.64% | 201,600 |
| Feb 5, 2026 | 620.00 | 632.00 | 611.00 | 624.00 | 624.00 | -0.95% | 246,522 |
| Feb 4, 2026 | 628.00 | 642.00 | 623.54 | 630.00 | 630.00 | -0.16% | 323,790 |
| Feb 3, 2026 | 630.00 | 639.00 | 623.00 | 631.00 | 631.00 | 0.80% | 309,891 |