Polar Capital Holdings Plc (AIM:POLR)
London
· Delayed Price · Currency is GBP · Price in GBX 543.00
0.00 (0.00%)
At close: Dec 5, 2025
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.00 | 547.00 | 516.00 | 543.00 | 543.00 | - | 218,275 |
| Dec 4, 2025 | 527.00 | 546.00 | 527.00 | 543.00 | 543.00 | 3.04% | 302,109 |
| Dec 3, 2025 | 522.00 | 528.00 | 514.00 | 527.00 | 527.00 | 0.57% | 197,302 |
| Dec 2, 2025 | 548.00 | 548.00 | 512.00 | 524.00 | 524.00 | -1.50% | 270,308 |
| Dec 1, 2025 | 517.00 | 549.00 | 517.00 | 532.00 | 532.00 | -1.66% | 300,357 |
| Nov 28, 2025 | 537.00 | 545.00 | 532.00 | 541.00 | 541.00 | 1.69% | 238,259 |
| Nov 27, 2025 | 530.00 | 534.00 | 518.00 | 532.00 | 532.00 | 2.50% | 252,522 |
| Nov 26, 2025 | 518.00 | 524.00 | 509.00 | 519.00 | 519.00 | 0.78% | 470,420 |
| Nov 25, 2025 | 513.00 | 524.00 | 508.00 | 515.00 | 515.00 | -0.39% | 292,224 |
| Nov 24, 2025 | 537.00 | 537.00 | 509.00 | 517.00 | 517.00 | -0.39% | 451,063 |
| Nov 21, 2025 | 525.00 | 537.00 | 517.00 | 519.00 | 519.00 | -2.81% | 924,270 |
| Nov 20, 2025 | 538.00 | 540.00 | 527.00 | 534.00 | 534.00 | 1.33% | 270,513 |
| Nov 19, 2025 | 524.00 | 532.00 | 517.00 | 527.00 | 527.00 | 0.57% | 283,666 |
| Nov 18, 2025 | 525.00 | 537.00 | 515.00 | 524.00 | 524.00 | -0.76% | 545,508 |
| Nov 17, 2025 | 569.00 | 569.00 | 514.22 | 528.00 | 528.00 | -3.65% | 682,090 |
| Nov 14, 2025 | 553.00 | 557.00 | 535.00 | 548.00 | 548.00 | -1.79% | 279,031 |
| Nov 13, 2025 | 573.00 | 573.00 | 555.00 | 558.00 | 558.00 | -0.18% | 294,257 |
| Nov 12, 2025 | 555.00 | 565.00 | 552.00 | 559.00 | 559.00 | -0.89% | 271,348 |
| Nov 11, 2025 | 568.00 | 575.00 | 561.00 | 564.00 | 564.00 | -0.70% | 237,700 |
| Nov 10, 2025 | 590.00 | 590.00 | 568.00 | 568.00 | 568.00 | -0.35% | 373,285 |
| Nov 7, 2025 | 576.00 | 590.00 | 564.00 | 570.00 | 570.00 | -0.87% | 285,289 |
| Nov 6, 2025 | 575.00 | 587.00 | 570.00 | 575.00 | 575.00 | -0.52% | 228,742 |
| Nov 5, 2025 | 580.00 | 590.00 | 574.00 | 578.00 | 578.00 | -0.86% | 358,209 |
| Nov 4, 2025 | 590.00 | 590.00 | 570.90 | 583.00 | 583.00 | -0.68% | 435,110 |
| Nov 3, 2025 | 575.00 | 587.00 | 570.00 | 587.00 | 587.00 | 2.26% | 299,023 |
| Oct 31, 2025 | 575.00 | 580.00 | 570.00 | 574.00 | 574.00 | -0.17% | 404,449 |
| Oct 30, 2025 | 570.00 | 577.00 | 558.00 | 575.00 | 575.00 | 1.77% | 413,748 |
| Oct 29, 2025 | 567.00 | 577.00 | 552.87 | 565.00 | 565.00 | - | 214,143 |
| Oct 28, 2025 | 558.00 | 568.00 | 540.00 | 565.00 | 565.00 | 1.80% | 253,119 |
| Oct 27, 2025 | 553.00 | 563.00 | 549.00 | 555.00 | 555.00 | 0.73% | 433,610 |
| Oct 24, 2025 | 549.00 | 552.00 | 538.00 | 551.00 | 551.00 | 0.73% | 200,407 |
| Oct 23, 2025 | 545.00 | 549.00 | 533.00 | 547.00 | 547.00 | 0.74% | 166,115 |
| Oct 22, 2025 | 548.00 | 548.00 | 533.10 | 543.00 | 543.00 | 1.69% | 417,242 |
| Oct 21, 2025 | 520.00 | 547.00 | 520.00 | 534.00 | 534.00 | -1.11% | 138,230 |
| Oct 20, 2025 | 550.00 | 550.00 | 536.00 | 540.00 | 540.00 | 0.56% | 167,476 |
| Oct 17, 2025 | 540.00 | 557.00 | 525.85 | 537.00 | 537.00 | -1.83% | 522,876 |
| Oct 16, 2025 | 554.00 | 555.00 | 543.00 | 547.00 | 547.00 | -0.55% | 214,538 |
| Oct 15, 2025 | 556.00 | 561.00 | 540.00 | 550.00 | 550.00 | -1.08% | 451,533 |
| Oct 14, 2025 | 561.00 | 566.00 | 544.64 | 556.00 | 556.00 | -1.07% | 405,081 |
| Oct 13, 2025 | 562.00 | 572.00 | 557.00 | 562.00 | 562.00 | - | 1,174,821 |
| Oct 10, 2025 | 580.00 | 580.00 | 555.35 | 562.00 | 562.00 | -1.40% | 400,276 |
| Oct 9, 2025 | 550.00 | 579.00 | 524.00 | 570.00 | 570.00 | 5.17% | 824,153 |
| Oct 8, 2025 | 540.00 | 542.00 | 530.00 | 542.00 | 542.00 | 0.56% | 854,380 |
| Oct 7, 2025 | 531.00 | 541.00 | 526.00 | 539.00 | 539.00 | 1.51% | 211,557 |
| Oct 6, 2025 | 540.00 | 540.00 | 505.00 | 531.00 | 531.00 | - | 380,240 |
| Oct 3, 2025 | 507.00 | 534.00 | 490.00 | 531.00 | 531.00 | 5.15% | 741,115 |
| Oct 2, 2025 | 489.50 | 509.00 | 469.50 | 505.00 | 505.00 | 5.65% | 790,877 |
| Oct 1, 2025 | 475.00 | 485.00 | 462.00 | 478.00 | 478.00 | -0.31% | 120,232 |
| Sep 30, 2025 | 467.50 | 483.50 | 461.50 | 479.50 | 479.50 | 1.59% | 255,284 |
| Sep 29, 2025 | 465.50 | 474.50 | 461.50 | 472.00 | 472.00 | 2.28% | 145,473 |
| Sep 26, 2025 | 461.50 | 472.00 | 452.50 | 461.50 | 461.50 | - | 247,522 |
| Sep 25, 2025 | 474.50 | 474.50 | 455.25 | 461.50 | 461.50 | -1.81% | 140,267 |
| Sep 24, 2025 | 462.00 | 474.50 | 460.00 | 470.00 | 470.00 | 0.53% | 137,406 |
| Sep 23, 2025 | 469.50 | 474.00 | 452.50 | 467.50 | 467.50 | 0.65% | 368,366 |
| Sep 22, 2025 | 464.50 | 474.00 | 456.50 | 464.50 | 464.50 | -0.11% | 150,733 |
| Sep 19, 2025 | 469.00 | 471.00 | 454.50 | 465.00 | 465.00 | -0.64% | 187,775 |
| Sep 18, 2025 | 460.00 | 470.50 | 458.50 | 468.00 | 468.00 | 1.74% | 204,735 |
| Sep 17, 2025 | 440.00 | 464.50 | 440.00 | 460.00 | 460.00 | 1.43% | 203,869 |
| Sep 16, 2025 | 462.00 | 472.00 | 450.00 | 453.50 | 453.50 | -1.84% | 432,220 |
| Sep 15, 2025 | 457.00 | 467.96 | 451.00 | 462.00 | 462.00 | 2.10% | 313,918 |
| Sep 12, 2025 | 450.00 | 457.50 | 444.00 | 452.50 | 452.50 | 0.22% | 345,492 |
| Sep 11, 2025 | 439.00 | 453.00 | 435.50 | 451.50 | 451.50 | 2.38% | 211,859 |
| Sep 10, 2025 | 440.50 | 464.50 | 438.00 | 441.00 | 441.00 | -1.34% | 155,434 |
| Sep 9, 2025 | 451.50 | 463.00 | 441.00 | 447.00 | 447.00 | -0.78% | 173,389 |
| Sep 8, 2025 | 442.00 | 452.50 | 442.00 | 450.50 | 450.50 | 1.46% | 218,010 |
| Sep 5, 2025 | 464.00 | 464.00 | 441.00 | 444.00 | 444.00 | -0.11% | 241,047 |
| Sep 4, 2025 | 435.00 | 450.00 | 435.00 | 444.50 | 444.50 | 0.34% | 216,730 |
| Sep 3, 2025 | 465.00 | 465.00 | 435.50 | 443.00 | 443.00 | -0.45% | 185,059 |
| Sep 2, 2025 | 463.00 | 479.50 | 439.09 | 445.00 | 445.00 | -4.51% | 310,963 |
| Sep 1, 2025 | 450.00 | 469.00 | 450.00 | 466.00 | 466.00 | 1.53% | 250,685 |
| Aug 29, 2025 | 466.00 | 475.00 | 458.00 | 459.00 | 459.00 | -2.13% | 251,354 |
| Aug 28, 2025 | 467.50 | 489.00 | 465.50 | 469.00 | 469.00 | - | 179,649 |
| Aug 27, 2025 | 495.50 | 495.50 | 466.00 | 469.00 | 469.00 | -0.95% | 255,291 |
| Aug 26, 2025 | 475.00 | 478.50 | 469.50 | 473.50 | 473.50 | -1.35% | 305,451 |
| Aug 22, 2025 | 482.00 | 482.00 | 465.00 | 480.00 | 480.00 | 1.59% | 174,479 |
| Aug 21, 2025 | 472.50 | 481.50 | 465.50 | 472.50 | 472.50 | -0.42% | 89,964 |
| Aug 20, 2025 | 482.00 | 482.00 | 465.00 | 474.50 | 474.50 | -0.32% | 219,130 |
| Aug 19, 2025 | 465.00 | 481.50 | 465.00 | 476.00 | 476.00 | 0.11% | 152,717 |
| Aug 18, 2025 | 498.50 | 498.50 | 464.00 | 475.50 | 475.50 | -0.42% | 198,967 |
| Aug 15, 2025 | 482.50 | 497.00 | 474.00 | 477.50 | 477.50 | -1.55% | 247,572 |
| Aug 14, 2025 | 491.00 | 498.00 | 475.50 | 485.00 | 485.00 | 1.04% | 334,506 |
| Aug 13, 2025 | 483.00 | 491.00 | 471.50 | 480.00 | 480.00 | -0.93% | 246,920 |
| Aug 12, 2025 | 491.00 | 496.50 | 472.40 | 484.50 | 484.50 | -0.92% | 196,155 |
| Aug 11, 2025 | 494.00 | 496.71 | 474.50 | 489.00 | 489.00 | -0.20% | 340,133 |
| Aug 8, 2025 | 490.50 | 498.00 | 474.00 | 490.00 | 490.00 | 0.20% | 292,154 |
| Aug 7, 2025 | 488.00 | 497.50 | 475.50 | 489.00 | 489.00 | 0.41% | 200,517 |
| Aug 6, 2025 | 471.00 | 491.50 | 467.50 | 487.00 | 487.00 | 0.41% | 149,248 |
| Aug 5, 2025 | 481.00 | 487.50 | 461.00 | 485.00 | 485.00 | 1.78% | 562,510 |
| Aug 4, 2025 | 472.50 | 480.00 | 461.00 | 476.50 | 476.50 | 1.93% | 190,697 |
| Aug 1, 2025 | 460.00 | 483.50 | 460.00 | 467.50 | 467.50 | -1.68% | 193,729 |
| Jul 31, 2025 | 455.50 | 481.68 | 455.50 | 475.50 | 475.50 | 1.49% | 251,371 |
| Jul 30, 2025 | 481.00 | 481.00 | 461.50 | 468.50 | 468.50 | 0.64% | 156,654 |
| Jul 29, 2025 | 460.00 | 480.00 | 460.00 | 465.50 | 465.50 | -1.38% | 215,377 |
| Jul 28, 2025 | 460.00 | 483.50 | 460.00 | 472.00 | 472.00 | -0.94% | 217,622 |
| Jul 25, 2025 | 474.50 | 481.50 | 465.00 | 476.50 | 476.50 | -1.14% | 338,321 |
| Jul 24, 2025 | 474.00 | 484.50 | 458.00 | 482.00 | 482.00 | 1.47% | 221,248 |
| Jul 23, 2025 | 470.00 | 487.50 | 470.00 | 475.00 | 475.00 | -0.42% | 148,013 |
| Jul 22, 2025 | 478.50 | 487.00 | 470.00 | 477.00 | 477.00 | -0.93% | 242,821 |
| Jul 21, 2025 | 470.50 | 487.00 | 470.00 | 481.50 | 481.50 | 0.21% | 284,093 |
| Jul 18, 2025 | 487.50 | 487.50 | 470.00 | 480.50 | 480.50 | 0.63% | 539,011 |