Polar Capital Holdings Plc (AIM:POLR)
London
· Delayed Price · Currency is GBP · Price in GBX 683.00
+4.00 (0.59%)
Apr 28, 2026, 4:35 PM GMT
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 700.00 | 700.00 | 671.00 | 684.00 | - | 0.74% | 57,054 |
| 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% | 234,275 |
| Apr 22, 2026 | 687.00 | 713.00 | 683.00 | 701.00 | 701.00 | 0.43% | 889,247 |
| Apr 21, 2026 | 720.00 | 720.00 | 695.00 | 698.00 | 698.00 | - | 259,658 |
| Apr 20, 2026 | 708.00 | 709.00 | 689.00 | 698.00 | 698.00 | -1.41% | 210,816 |
| Apr 17, 2026 | 684.00 | 708.00 | 691.00 | 708.00 | 708.00 | 2.16% | 323,367 |
| Apr 16, 2026 | 705.00 | 705.00 | 688.00 | 693.00 | 693.00 | -0.43% | 248,448 |
| Apr 15, 2026 | 705.00 | 705.00 | 674.00 | 696.00 | 696.00 | 1.31% | 466,823 |
| Apr 14, 2026 | 683.00 | 700.00 | 681.00 | 687.00 | 687.00 | -1.15% | 251,029 |
| Apr 13, 2026 | 657.00 | 702.00 | 628.00 | 695.00 | 695.00 | 9.45% | 1,064,524 |
| Apr 10, 2026 | 628.00 | 643.00 | 612.00 | 635.00 | 635.00 | 2.58% | 289,296 |
| Apr 9, 2026 | 630.00 | 656.00 | 613.00 | 619.00 | 619.00 | -5.35% | 356,432 |
| Apr 8, 2026 | 642.00 | 663.00 | 625.00 | 654.00 | 654.00 | 6.69% | 530,610 |
| Apr 7, 2026 | 635.00 | 635.00 | 610.00 | 613.00 | 613.00 | -1.61% | 251,302 |
| Apr 2, 2026 | 626.00 | 631.00 | 613.00 | 623.00 | 623.00 | -0.48% | 226,523 |
| Apr 1, 2026 | 605.00 | 630.00 | 605.00 | 626.00 | 626.00 | 2.79% | 334,861 |
| Mar 31, 2026 | 615.00 | 615.00 | 592.00 | 609.00 | 609.00 | 3.05% | 142,541 |
| Mar 30, 2026 | 597.00 | 618.00 | 580.77 | 591.00 | 591.00 | -1.17% | 528,670 |
| Mar 27, 2026 | 590.00 | 630.00 | 590.00 | 598.00 | 598.00 | -1.16% | 187,468 |
| Mar 26, 2026 | 619.00 | 619.00 | 599.00 | 605.00 | 605.00 | -2.26% | 177,332 |
| Mar 25, 2026 | 610.00 | 628.00 | 610.00 | 619.00 | 619.00 | 1.64% | 264,143 |
| Mar 24, 2026 | 600.00 | 614.00 | 595.00 | 609.00 | 609.00 | 1.50% | 169,267 |
| Mar 23, 2026 | 596.00 | 618.00 | 569.65 | 600.00 | 600.00 | 0.67% | 352,473 |
| Mar 20, 2026 | 601.00 | 613.00 | 595.00 | 596.00 | 596.00 | -1.49% | 183,039 |
| Mar 19, 2026 | 611.00 | 616.00 | 601.00 | 605.00 | 605.00 | -2.42% | 223,123 |
| Mar 18, 2026 | 627.00 | 634.00 | 616.00 | 620.00 | 620.00 | 0.16% | 133,540 |
| Mar 17, 2026 | 615.00 | 634.00 | 609.00 | 619.00 | 619.00 | 0.65% | 131,022 |
| Mar 16, 2026 | 610.00 | 627.00 | 604.00 | 615.00 | 615.00 | -0.81% | 341,161 |
| Mar 13, 2026 | 616.00 | 629.00 | 610.00 | 620.00 | 620.00 | -0.32% | 171,405 |
| Mar 12, 2026 | 626.00 | 628.00 | 616.00 | 622.00 | 622.00 | - | 208,726 |
| Mar 11, 2026 | 620.00 | 642.00 | 615.00 | 622.00 | 622.00 | -3.12% | 214,995 |
| Mar 10, 2026 | 613.00 | 648.00 | 613.00 | 642.00 | 642.00 | 5.59% | 283,878 |
| Mar 9, 2026 | 610.00 | 629.00 | 592.00 | 608.00 | 608.00 | -3.18% | 341,407 |
| Mar 6, 2026 | 635.00 | 644.00 | 619.00 | 628.00 | 628.00 | -0.79% | 186,301 |
| Mar 5, 2026 | 629.00 | 646.00 | 629.00 | 633.00 | 633.00 | -1.71% | 148,043 |
| Mar 4, 2026 | 624.00 | 645.00 | 622.00 | 644.00 | 644.00 | 2.22% | 120,365 |
| Mar 3, 2026 | 620.00 | 645.00 | 619.00 | 630.00 | 630.00 | -2.48% | 477,705 |
| Mar 2, 2026 | 636.00 | 653.00 | 615.00 | 646.00 | 646.00 | 1.89% | 264,919 |
| Feb 27, 2026 | 643.00 | 652.00 | 628.00 | 634.00 | 634.00 | -1.55% | 176,661 |
| Feb 26, 2026 | 640.00 | 651.00 | 630.00 | 644.00 | 644.00 | 1.26% | 365,805 |
| Feb 25, 2026 | 638.00 | 639.00 | 617.00 | 636.00 | 636.00 | 1.60% | 198,391 |
| Feb 24, 2026 | 640.00 | 640.00 | 616.93 | 626.00 | 626.00 | 0.81% | 217,431 |
| Feb 23, 2026 | 635.00 | 640.00 | 618.00 | 621.00 | 621.00 | -2.51% | 231,494 |
| Feb 20, 2026 | 609.00 | 640.00 | 609.00 | 637.00 | 637.00 | 1.27% | 117,932 |
| Feb 19, 2026 | 629.00 | 640.00 | 620.00 | 629.00 | 629.00 | -0.94% | 203,270 |
| Feb 18, 2026 | 636.00 | 644.00 | 609.00 | 635.00 | 635.00 | - | 245,416 |
| Feb 17, 2026 | 637.00 | 649.00 | 618.00 | 635.00 | 635.00 | 0.63% | 157,348 |
| Feb 16, 2026 | 627.00 | 643.00 | 627.00 | 631.00 | 631.00 | -0.16% | 149,383 |
| Feb 13, 2026 | 625.00 | 639.00 | 624.00 | 632.00 | 632.00 | 1.28% | 336,784 |
| Feb 12, 2026 | 621.00 | 641.00 | 619.00 | 624.00 | 624.00 | 1.46% | 312,332 |
| Feb 11, 2026 | 612.00 | 636.00 | 612.00 | 615.00 | 615.00 | -3.61% | 398,506 |
| Feb 10, 2026 | 632.00 | 642.00 | 622.00 | 638.00 | 638.00 | 1.11% | 309,525 |
| Feb 9, 2026 | 622.00 | 635.00 | 622.00 | 631.00 | 631.00 | 1.77% | 204,888 |
| Feb 6, 2026 | 609.00 | 629.00 | 609.00 | 620.00 | 620.00 | -0.64% | 201,600 |
| Feb 5, 2026 | 620.00 | 632.00 | 611.00 | 624.00 | 624.00 | -0.95% | 246,522 |
| Feb 4, 2026 | 628.00 | 642.00 | 623.54 | 630.00 | 630.00 | -0.16% | 323,790 |
| Feb 3, 2026 | 630.00 | 639.00 | 623.00 | 631.00 | 631.00 | 0.80% | 309,891 |
| Feb 2, 2026 | 610.00 | 637.00 | 608.00 | 626.00 | 626.00 | 5.92% | 431,553 |
| Jan 30, 2026 | 590.00 | 600.00 | 586.00 | 591.00 | 591.00 | -0.67% | 209,034 |
| Jan 29, 2026 | 612.00 | 612.00 | 593.00 | 595.00 | 595.00 | -0.50% | 260,172 |
| Jan 28, 2026 | 603.00 | 610.00 | 595.00 | 598.00 | 598.00 | -0.33% | 197,089 |
| Jan 27, 2026 | 605.00 | 611.00 | 597.00 | 600.00 | 600.00 | -0.83% | 203,179 |
| Jan 26, 2026 | 609.00 | 622.00 | 600.00 | 605.00 | 605.00 | -0.66% | 165,083 |
| Jan 23, 2026 | 604.00 | 620.00 | 604.00 | 609.00 | 609.00 | -0.16% | 169,214 |
| Jan 22, 2026 | 610.00 | 619.00 | 606.00 | 610.00 | 610.00 | 0.83% | 221,816 |
| Jan 21, 2026 | 618.00 | 629.00 | 598.63 | 605.00 | 605.00 | -2.10% | 199,547 |
| Jan 20, 2026 | 626.00 | 628.00 | 613.00 | 618.00 | 618.00 | -0.80% | 357,528 |
| Jan 19, 2026 | 621.00 | 627.00 | 609.00 | 623.00 | 623.00 | -0.32% | 1,140,551 |
| Jan 16, 2026 | 610.00 | 639.00 | 601.00 | 625.00 | 625.00 | 5.93% | 1,264,846 |
| Jan 15, 2026 | 555.00 | 596.35 | 555.00 | 590.00 | 590.00 | 4.61% | 446,894 |
| Jan 14, 2026 | 553.00 | 564.00 | 549.00 | 564.00 | 564.00 | 1.08% | 274,304 |
| Jan 13, 2026 | 558.00 | 563.00 | 542.00 | 558.00 | 558.00 | 0.90% | 180,634 |
| Jan 12, 2026 | 546.00 | 561.00 | 533.00 | 553.00 | 553.00 | - | 324,802 |
| Jan 9, 2026 | 530.00 | 555.50 | 530.00 | 553.00 | 553.00 | 1.47% | 166,327 |
| Jan 8, 2026 | 543.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 169,614 |
| Jan 7, 2026 | 568.00 | 570.65 | 549.00 | 555.00 | 555.00 | -1.77% | 287,984 |
| Jan 6, 2026 | 540.00 | 577.33 | 540.00 | 565.00 | 565.00 | 3.86% | 555,222 |
| Jan 5, 2026 | 539.00 | 544.00 | 525.00 | 544.00 | 544.00 | 2.06% | 400,047 |
| Jan 2, 2026 | 535.00 | 540.00 | 526.00 | 533.00 | 533.00 | 0.19% | 148,901 |
| Dec 31, 2025 | 540.00 | 540.00 | 524.15 | 532.00 | 532.00 | -1.12% | 90,664 |
| Dec 30, 2025 | 531.00 | 539.00 | 522.00 | 538.00 | 538.00 | 1.13% | 84,878 |
| Dec 29, 2025 | 526.00 | 535.00 | 521.00 | 532.00 | 532.00 | 0.95% | 161,096 |
| Dec 24, 2025 | 540.00 | 540.00 | 524.00 | 527.00 | 527.00 | - | 43,897 |
| Dec 23, 2025 | 515.00 | 540.00 | 515.00 | 527.00 | 527.00 | 0.38% | 90,188 |
| Dec 22, 2025 | 539.00 | 539.00 | 510.00 | 525.00 | 525.00 | 1.16% | 253,654 |
| Dec 19, 2025 | 518.00 | 528.04 | 508.00 | 519.00 | 519.00 | -0.57% | 328,152 |
| Dec 18, 2025 | 512.00 | 540.00 | 512.00 | 522.00 | 522.00 | -0.57% | 119,734 |
| Dec 17, 2025 | 540.00 | 540.00 | 514.64 | 525.00 | 525.00 | 1.16% | 309,119 |
| Dec 16, 2025 | 540.00 | 540.00 | 514.00 | 519.00 | 519.00 | 0.39% | 299,219 |
| Dec 15, 2025 | 539.00 | 539.00 | 511.00 | 517.00 | 517.00 | 0.78% | 194,335 |
| Dec 12, 2025 | 521.00 | 529.00 | 513.00 | 513.00 | 513.00 | -1.54% | 270,124 |
| Dec 11, 2025 | 540.00 | 540.00 | 519.00 | 521.00 | 521.00 | -3.34% | 232,157 |
| Dec 10, 2025 | 530.00 | 547.00 | 530.00 | 539.00 | 525.00 | -0.92% | 182,686 |
| Dec 9, 2025 | 546.00 | 546.00 | 531.00 | 544.00 | 529.87 | 1.12% | 227,432 |
| Dec 8, 2025 | 516.00 | 551.04 | 516.00 | 538.00 | 524.03 | -0.92% | 548,092 |
| Dec 5, 2025 | 516.00 | 549.00 | 516.00 | 543.00 | 528.90 | - | 218,289 |
| Dec 4, 2025 | 527.00 | 546.00 | 527.00 | 543.00 | 528.90 | 3.04% | 302,109 |
| Dec 3, 2025 | 522.00 | 535.00 | 513.95 | 527.00 | 513.31 | 0.57% | 197,320 |