Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 885.00
+22.00 (2.55%)
Jul 24, 2026, 4:36 PM GMT
Polar Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 854.00 | 854.00 | 828.00 | 829.00 | 800.10 | -2.59% | 387,702 |
| Jun 4, 2026 | 830.00 | 851.00 | 824.00 | 851.00 | 821.34 | 1.55% | 285,691 |
| Jun 3, 2026 | 870.00 | 874.00 | 835.00 | 838.00 | 808.79 | -3.90% | 371,078 |
| Jun 2, 2026 | 864.00 | 880.00 | 861.00 | 872.00 | 841.60 | 0.93% | 579,264 |
| Jun 1, 2026 | 850.00 | 896.00 | 843.50 | 864.00 | 833.88 | 2.86% | 876,253 |
| May 29, 2026 | 818.00 | 847.00 | 809.00 | 840.00 | 810.72 | 2.94% | 819,928 |
| May 28, 2026 | 819.00 | 820.00 | 803.00 | 816.00 | 787.56 | 0.62% | 195,416 |
| May 27, 2026 | 814.00 | 823.00 | 806.00 | 811.00 | 782.73 | 0.37% | 577,239 |
| May 26, 2026 | 800.00 | 825.00 | 800.00 | 808.00 | 779.83 | 1.64% | 402,175 |
| May 22, 2026 | 795.00 | 800.00 | 786.00 | 795.00 | 767.29 | 0.63% | 627,237 |
| May 21, 2026 | 785.00 | 792.30 | 765.00 | 790.00 | 762.46 | 2.07% | 642,942 |
| May 20, 2026 | 775.00 | 782.00 | 757.00 | 774.00 | 747.02 | 1.31% | 240,366 |
| May 19, 2026 | 782.00 | 784.00 | 761.48 | 764.00 | 737.37 | -1.55% | 249,384 |
| May 18, 2026 | 780.00 | 785.00 | 770.00 | 776.00 | 748.95 | -0.64% | 1,485,733 |
| May 15, 2026 | 762.00 | 781.00 | 760.00 | 781.00 | 753.78 | 0.77% | 385,027 |