Polar Capital Holdings Plc (AIM:POLR)
London · Delayed Price · Currency is GBP · Price in GBX 868.00
+2.00 (0.23%)
Sep 4, 2026, 4:47 PM GMT
Polar Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 915.00 | 926.00 | 888.00 | 897.00 | 897.00 | -2.92% | 877,920 |
| Jul 15, 2026 | 920.00 | 942.00 | 895.00 | 924.00 | 924.00 | 0.98% | 944,445 |
| Jul 14, 2026 | 888.00 | 918.00 | 878.00 | 915.00 | 915.00 | 3.62% | 496,031 |
| Jul 13, 2026 | 883.00 | 893.00 | 875.00 | 883.00 | 883.00 | -0.56% | 822,558 |
| 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 | 947.80 | 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 |