Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 979.00
+8.00 (0.82%)
Jul 6, 2026, 4:35 PM GMT
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 960.00 | 971.00 | 950.00 | 970.00 | - | 0.83% | 260,020 |
| Jul 2, 2026 | 930.00 | 966.00 | 926.00 | 962.00 | 962.00 | 3.55% | 1,284,275 |
| Jul 1, 2026 | 896.00 | 964.00 | 890.00 | 929.00 | 929.00 | 4.26% | 1,776,802 |
| Jun 30, 2026 | 831.00 | 904.00 | 812.00 | 891.00 | 891.00 | 8.00% | 631,188 |
| Jun 29, 2026 | 830.00 | 833.00 | 808.00 | 825.00 | 825.00 | 1.35% | 399,141 |
| Jun 26, 2026 | 818.00 | 821.00 | 797.00 | 814.00 | 814.00 | -0.61% | 344,162 |
| Jun 25, 2026 | 825.00 | 832.00 | 805.00 | 819.00 | 819.00 | -0.36% | 157,180 |
| Jun 24, 2026 | 830.00 | 832.00 | 809.40 | 822.00 | 822.00 | -0.12% | 182,335 |
| Jun 23, 2026 | 835.00 | 836.00 | 805.00 | 823.00 | 823.00 | -1.56% | 536,192 |
| Jun 22, 2026 | 835.00 | 852.00 | 833.00 | 836.00 | 836.00 | -1.30% | 247,490 |
| Jun 19, 2026 | 854.00 | 865.00 | 838.00 | 847.00 | 847.00 | -1.05% | 169,692 |
| Jun 18, 2026 | 855.00 | 875.00 | 853.00 | 856.00 | 856.00 | -0.35% | 210,138 |
| Jun 17, 2026 | 850.00 | 870.00 | 845.00 | 859.00 | 859.00 | - | 135,020 |
| Jun 16, 2026 | 864.00 | 880.00 | 855.00 | 859.00 | 859.00 | -0.81% | 175,845 |
| Jun 15, 2026 | 875.00 | 888.00 | 862.00 | 866.00 | 866.00 | 0.93% | 326,611 |
| Jun 12, 2026 | 840.00 | 865.00 | 840.00 | 858.00 | 858.00 | 3.00% | 652,747 |
| Jun 11, 2026 | 825.00 | 844.00 | 822.00 | 833.00 | 833.00 | 0.48% | 237,534 |
| Jun 10, 2026 | 820.00 | 840.00 | 811.00 | 829.00 | 829.00 | 1.10% | 304,327 |
| Jun 9, 2026 | 830.00 | 843.00 | 820.00 | 820.00 | 820.00 | -1.32% | 310,367 |
| Jun 8, 2026 | 835.00 | 835.00 | 815.00 | 831.00 | 831.00 | 0.24% | 441,559 |
| Jun 5, 2026 | 854.00 | 854.00 | 828.00 | 829.00 | 829.00 | -2.59% | 387,702 |
| Jun 4, 2026 | 830.00 | 851.00 | 824.00 | 851.00 | 851.00 | 1.55% | 285,691 |
| Jun 3, 2026 | 870.00 | 874.00 | 835.00 | 838.00 | 838.00 | -3.90% | 371,078 |
| Jun 2, 2026 | 864.00 | 880.00 | 861.00 | 872.00 | 872.00 | 0.93% | 579,264 |
| Jun 1, 2026 | 850.00 | 896.00 | 843.50 | 864.00 | 864.00 | 2.86% | 876,253 |
| May 29, 2026 | 818.00 | 847.00 | 809.00 | 840.00 | 840.00 | 2.94% | 819,928 |
| May 28, 2026 | 819.00 | 820.00 | 803.00 | 816.00 | 816.00 | 0.62% | 195,416 |
| May 27, 2026 | 814.00 | 823.00 | 806.00 | 811.00 | 811.00 | 0.37% | 577,239 |
| May 26, 2026 | 800.00 | 825.00 | 800.00 | 808.00 | 808.00 | 1.64% | 402,175 |
| May 22, 2026 | 795.00 | 800.00 | 786.00 | 795.00 | 795.00 | 0.63% | 627,237 |
| May 21, 2026 | 785.00 | 792.30 | 765.00 | 790.00 | 790.00 | 2.07% | 642,942 |
| May 20, 2026 | 775.00 | 782.00 | 757.00 | 774.00 | 774.00 | 1.31% | 240,366 |
| May 19, 2026 | 782.00 | 784.00 | 761.50 | 764.00 | 764.00 | -1.55% | 249,384 |
| May 18, 2026 | 780.00 | 785.00 | 770.00 | 776.00 | 776.00 | -0.64% | 1,485,733 |
| 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 | 747.20 | 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 | 707.80 | 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 |