Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 846.00
+9.00 (1.08%)
Sep 25, 2026, 10:17 AM GMT
Polar Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 859.70 | 869.00 | 836.00 | 842.00 | - | 0.60% | 22,108 |
| Sep 24, 2026 | 875.00 | 875.00 | 837.00 | 837.00 | 837.00 | -2.33% | 237,226 |
| Sep 23, 2026 | 850.00 | 880.00 | 847.00 | 857.00 | 857.00 | -0.12% | 315,692 |
| Sep 22, 2026 | 850.00 | 880.00 | 850.00 | 858.00 | 858.00 | -0.23% | 218,845 |
| Sep 21, 2026 | 849.00 | 874.00 | 830.00 | 860.00 | 860.00 | 2.99% | 199,211 |
| Sep 18, 2026 | 833.00 | 846.00 | 826.00 | 835.00 | 835.00 | 0.12% | 182,775 |
| Sep 17, 2026 | 829.00 | 839.00 | 815.00 | 834.00 | 834.00 | -0.12% | 185,609 |
| Sep 16, 2026 | 822.00 | 839.00 | 817.00 | 835.00 | 835.00 | 2.20% | 149,108 |
| Sep 15, 2026 | 840.00 | 840.00 | 789.00 | 817.00 | 817.00 | 0.25% | 326,414 |
| Sep 14, 2026 | 850.00 | 850.00 | 808.00 | 815.00 | 815.00 | -1.33% | 229,166 |
| Sep 11, 2026 | 848.00 | 848.00 | 816.00 | 826.00 | 826.00 | 0.73% | 107,485 |
| Sep 10, 2026 | 810.00 | 839.00 | 810.00 | 820.00 | 820.00 | -0.73% | 286,349 |
| Sep 9, 2026 | 860.00 | 860.00 | 819.00 | 826.00 | 826.00 | -1.55% | 179,940 |
| Sep 8, 2026 | 860.00 | 860.00 | 824.00 | 839.00 | 839.00 | -2.44% | 243,187 |
| Sep 7, 2026 | 870.00 | 871.00 | 853.00 | 860.00 | 860.00 | -0.92% | 140,328 |
| Sep 4, 2026 | 853.00 | 876.00 | 853.00 | 868.00 | 868.00 | 0.23% | 218,273 |
| Sep 3, 2026 | 834.00 | 878.00 | 808.00 | 866.00 | 866.00 | 5.61% | 281,661 |
| Sep 2, 2026 | 845.00 | 845.00 | 810.00 | 820.00 | 820.00 | -1.80% | 218,584 |
| Sep 1, 2026 | 870.24 | 858.00 | 825.00 | 835.00 | 835.00 | -4.79% | 249,444 |
| Aug 28, 2026 | 860.00 | 889.00 | 860.00 | 877.00 | 877.00 | 0.46% | 165,149 |
| Aug 27, 2026 | 880.00 | 880.00 | 867.00 | 873.00 | 873.00 | 0.81% | 192,118 |
| Aug 26, 2026 | 870.00 | 891.00 | 864.00 | 866.00 | 866.00 | -1.03% | 895,617 |
| Aug 25, 2026 | 840.00 | 880.00 | 840.00 | 875.00 | 875.00 | 2.82% | 197,806 |
| Aug 24, 2026 | 840.00 | 862.00 | 840.00 | 851.00 | 851.00 | -0.70% | 292,347 |
| Aug 21, 2026 | 867.00 | 867.00 | 841.00 | 857.00 | 857.00 | 0.71% | 182,036 |
| Aug 20, 2026 | 880.00 | 880.00 | 845.40 | 851.00 | 851.00 | -2.63% | 176,609 |
| Aug 19, 2026 | 898.00 | 898.00 | 865.00 | 874.00 | 874.00 | -1.35% | 249,773 |
| Aug 18, 2026 | 883.00 | 896.00 | 880.00 | 886.00 | 886.00 | -0.45% | 343,654 |
| Aug 17, 2026 | 916.00 | 919.00 | 884.00 | 890.00 | 890.00 | -1.11% | 472,105 |
| Aug 14, 2026 | 880.00 | 915.00 | 880.00 | 900.00 | 900.00 | 0.11% | 358,041 |
| Aug 13, 2026 | 906.00 | 907.00 | 884.00 | 899.00 | 899.00 | 1.12% | 842,172 |
| Aug 12, 2026 | 875.00 | 889.00 | 856.00 | 889.00 | 889.00 | 1.83% | 326,402 |
| Aug 11, 2026 | 878.00 | 878.00 | 853.00 | 873.00 | 873.00 | 0.81% | 521,287 |
| Aug 10, 2026 | 861.00 | 878.00 | 856.00 | 866.00 | 866.00 | 0.46% | 366,787 |
| Aug 7, 2026 | 851.00 | 868.00 | 848.00 | 862.00 | 862.00 | 0.47% | 286,673 |
| 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% | 1,441,373 |
| 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 | 808.00 | 785.00 | 794.00 | 794.00 | 0.38% | 394,815 |
| 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% | 674,676 |
| Jul 27, 2026 | 887.00 | 908.00 | 876.00 | 887.00 | 887.00 | 0.23% | 799,218 |
| 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% | 461,619 |
| 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 |