tiprankstipranks
Trending News
More News >
Polar Capital Holdings PLC (GB:POLR)
LSE:POLR
UK Market
Advertisement

Polar Capital Holdings (POLR) Historical Prices

Compare
68 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
465.50
474.50
461.50
472.00
472.00
+2.28%
145,473
0.51
Sep 26, 2025
461.50
472.00
452.50
461.50
461.50
0.00%
247,522
0.83
Sep 25, 2025
474.50
474.50
455.25
461.50
461.50
-1.81%
140,267
0.46
Sep 24, 2025
462.00
474.50
460.00
470.00
470.00
+0.53%
137,406
0.45
Sep 23, 2025
469.50
474.00
452.50
467.50
467.50
+0.65%
368,366
1.21
Sep 22, 2025
464.50
474.00
456.50
464.50
464.50
-0.11%
150,733
0.49
Sep 19, 2025
469.00
471.00
454.50
465.00
465.00
-0.64%
187,775
0.61
Sep 18, 2025
460.00
470.50
458.50
468.00
468.00
+1.74%
204,735
0.66
Sep 17, 2025
440.00
464.50
440.00
460.00
460.00
+1.43%
203,869
0.66
Sep 16, 2025
462.00
472.00
450.00
453.50
453.50
-1.84%
432,220
1.43
Sep 15, 2025
457.00
467.96
451.00
462.00
462.00
+2.10%
313,918
1.05
Sep 12, 2025
450.00
457.50
444.00
452.50
452.50
+0.22%
345,492
1.16
Sep 11, 2025
439.00
453.00
435.50
451.50
451.50
+2.38%
211,859
0.71
Sep 10, 2025
440.50
464.50
438.00
441.00
441.00
-1.34%
155,434
0.52
Sep 09, 2025
451.50
463.00
441.00
447.00
447.00
-0.78%
173,389
0.58
Sep 08, 2025
442.00
452.50
442.00
450.50
450.50
+1.46%
218,010
0.73
Sep 05, 2025
464.00
464.00
441.00
444.00
444.00
-0.11%
241,047
0.81
Sep 04, 2025
435.00
450.00
435.00
444.50
444.50
+0.34%
216,730
0.72
Sep 03, 2025
465.00
465.00
435.50
443.00
443.00
-0.45%
185,059
0.61
Sep 02, 2025
463.00
479.50
439.09
445.00
445.00
-4.51%
310,963
1.02
Sep 01, 2025
450.00
469.00
450.00
466.00
466.00
+1.53%
250,685
0.83
Aug 29, 2025
466.00
475.00
458.00
459.00
459.00
-2.13%
251,354
0.83
Aug 28, 2025
467.50
489.00
465.50
469.00
469.00
0.00%
179,649
0.59
Aug 27, 2025
495.50
495.50
466.00
469.00
469.00
-0.95%
255,291
0.84
Aug 26, 2025
475.00
478.50
469.50
473.50
473.50
-1.35%
305,451
1.00
Aug 22, 2025
482.00
482.00
465.00
480.00
480.00
+1.59%
174,479
0.57
Aug 21, 2025
472.50
481.50
465.50
472.50
472.50
-0.42%
89,964
0.29
Aug 20, 2025
482.00
482.00
465.00
474.50
474.50
-0.32%
219,130
0.71
Aug 19, 2025
465.00
481.50
465.00
476.00
476.00
+0.11%
152,717
0.49
Aug 18, 2025
498.50
498.50
464.00
475.50
475.50
-0.42%
198,967
0.64
Aug 15, 2025
482.50
497.00
474.00
477.50
477.50
-1.55%
247,572
0.80
Aug 14, 2025
491.00
498.00
475.50
485.00
485.00
+1.04%
334,506
1.07
Aug 13, 2025
483.00
491.00
471.50
480.00
480.00
-0.93%
246,920
0.79
Aug 12, 2025
491.00
496.50
472.40
484.50
484.50
-0.92%
196,155
0.63
Aug 11, 2025
494.00
496.71
474.50
489.00
489.00
-0.20%
340,133
1.09
Aug 08, 2025
490.50
498.00
474.00
490.00
490.00
+0.20%
292,154
0.93
Aug 07, 2025
488.00
497.50
475.50
489.00
489.00
+0.41%
200,517
0.64
Aug 06, 2025
471.00
491.50
467.50
487.00
487.00
+0.41%
149,248
0.47
Aug 05, 2025
481.00
487.50
461.00
485.00
485.00
+1.78%
562,510
1.81
Aug 04, 2025
472.50
480.00
461.00
476.50
476.50
+1.93%
190,697
0.61
Aug 01, 2025
460.00
483.50
460.00
467.50
467.50
-1.68%
193,729
0.62
Jul 31, 2025
455.50
481.68
455.50
475.50
475.50
+1.49%
251,371
0.80
Jul 30, 2025
481.00
481.00
461.50
468.50
468.50
+0.64%
156,654
0.50
Jul 29, 2025
460.00
480.00
460.00
465.50
465.50
-1.38%
215,377
0.68
Jul 28, 2025
460.00
483.50
460.00
472.00
472.00
-0.94%
217,622
0.69
Jul 25, 2025
474.50
481.50
465.00
476.50
476.50
-1.14%
338,321
1.08
Jul 24, 2025
474.00
484.50
458.00
482.00
482.00
+1.47%
221,248
0.70
Jul 23, 2025
470.00
487.50
470.00
475.00
475.00
-0.42%
148,013
0.46
Jul 22, 2025
478.50
487.00
470.00
477.00
477.00
-0.93%
242,821
0.75
Jul 21, 2025
470.50
487.00
470.00
481.50
481.50
+0.21%
284,093
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis