Polar Capital Holdings Plc (AIM:POLR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 742.00
+5.00 (0.68%)
Nov 4, 2026, 4:35 PM GMT
Polar Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 720.00 | 755.00 | 720.00 | 742.00 | 742.00 | 0.68% | 191,849 |
| Nov 3, 2026 | 708.00 | 748.00 | 694.00 | 737.00 | 737.00 | 4.69% | 523,222 |
| Nov 2, 2026 | 759.00 | 759.00 | 692.00 | 704.00 | 704.00 | -7.12% | 704,233 |
| Oct 30, 2026 | 767.00 | 776.00 | 756.00 | 758.00 | 758.00 | -2.19% | 326,270 |
| Oct 29, 2026 | 754.00 | 778.00 | 752.00 | 775.00 | 775.00 | 1.97% | 229,519 |
| Oct 28, 2026 | 768.00 | 777.00 | 749.00 | 760.00 | 760.00 | -0.39% | 211,411 |
| Oct 27, 2026 | 745.00 | 767.00 | 742.00 | 763.00 | 763.00 | 1.46% | 392,169 |
| Oct 26, 2026 | 721.00 | 752.00 | 721.00 | 752.00 | 752.00 | 3.44% | 376,367 |
| Oct 23, 2026 | 744.00 | 745.00 | 724.00 | 727.00 | 727.00 | -1.49% | 269,129 |
| Oct 22, 2026 | 740.00 | 751.00 | 731.00 | 738.00 | 738.00 | -1.34% | 403,546 |
| Oct 21, 2026 | 745.00 | 766.00 | 740.00 | 748.00 | 748.00 | -0.93% | 553,969 |
| Oct 20, 2026 | 751.00 | 763.00 | 733.00 | 755.00 | 755.00 | 0.67% | 292,267 |
| Oct 19, 2026 | 754.00 | 773.00 | 733.00 | 750.00 | 750.00 | -0.27% | 413,596 |
| Oct 16, 2026 | 780.00 | 780.00 | 749.00 | 752.00 | 752.00 | - | 477,157 |
| Oct 15, 2026 | 784.00 | 784.00 | 745.00 | 752.00 | 752.00 | -3.96% | 727,961 |
| Oct 14, 2026 | 775.00 | 787.00 | 775.00 | 783.00 | 783.00 | -0.13% | 321,230 |
| Oct 13, 2026 | 790.00 | 809.00 | 776.60 | 784.00 | 784.00 | -1.01% | 361,776 |
| Oct 12, 2026 | 790.00 | 820.00 | 780.50 | 792.00 | 792.00 | -1.61% | 379,743 |
| Oct 9, 2026 | 797.00 | 809.00 | 779.00 | 805.00 | 805.00 | 3.07% | 268,628 |
| Oct 8, 2026 | 783.00 | 793.70 | 771.00 | 781.00 | 781.00 | -0.38% | 416,048 |
| Oct 7, 2026 | 812.00 | 824.00 | 773.00 | 784.00 | 784.00 | -1.26% | 352,759 |
| Oct 6, 2026 | 796.00 | 812.00 | 786.00 | 794.00 | 794.00 | 0.63% | 403,811 |
| Oct 5, 2026 | 850.00 | 850.00 | 787.20 | 789.00 | 789.00 | -6.74% | 648,747 |
| Oct 2, 2026 | 850.00 | 855.00 | 817.00 | 846.00 | 846.00 | 1.93% | 172,584 |
| Oct 1, 2026 | 851.00 | 865.00 | 822.00 | 830.00 | 830.00 | -4.60% | 195,793 |
| Sep 30, 2026 | 841.00 | 879.00 | 832.00 | 870.00 | 870.00 | 2.96% | 536,616 |
| Sep 29, 2026 | 822.00 | 861.00 | 822.00 | 845.00 | 845.00 | 0.84% | 286,182 |
| Sep 28, 2026 | 850.00 | 850.00 | 824.00 | 838.00 | 838.00 | -0.59% | 353,689 |
| Sep 25, 2026 | 849.00 | 869.00 | 831.00 | 843.00 | 843.00 | 0.72% | 118,742 |
| Sep 24, 2026 | 875.00 | 875.00 | 837.00 | 837.00 | 837.00 | -2.33% | 237,293 |
| 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 | 830.00 | 876.00 | 817.00 | 860.00 | 860.00 | 2.99% | 199,257 |
| Sep 18, 2026 | 830.00 | 848.00 | 818.00 | 835.00 | 835.00 | 0.12% | 182,986 |
| Sep 17, 2026 | 829.00 | 843.00 | 815.00 | 834.00 | 834.00 | -0.12% | 185,645 |
| Sep 16, 2026 | 822.00 | 841.00 | 811.00 | 835.00 | 835.00 | 2.20% | 149,145 |
| Sep 15, 2026 | 840.00 | 840.00 | 789.00 | 817.00 | 817.00 | 0.25% | 326,445 |
| 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% | 179,969 |
| Sep 8, 2026 | 860.00 | 880.00 | 823.00 | 839.00 | 839.00 | -2.44% | 243,221 |
| Sep 7, 2026 | 870.00 | 877.00 | 850.00 | 860.00 | 860.00 | -0.92% | 140,371 |
| Sep 4, 2026 | 853.00 | 880.00 | 853.00 | 868.00 | 868.00 | 0.23% | 218,315 |
| Sep 3, 2026 | 834.00 | 879.00 | 803.30 | 866.00 | 866.00 | 5.61% | 281,686 |
| Sep 2, 2026 | 845.00 | 845.00 | 810.00 | 820.00 | 820.00 | -1.80% | 218,615 |
| Sep 1, 2026 | 858.00 | 876.00 | 825.00 | 835.00 | 835.00 | -4.79% | 249,570 |
| 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 |