497.00p+0.50 (+0.10%)17 Feb 2025, 16:35
Polar Capital Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 17, 2025 | 502.00p | 508.00p | 490.00p | 497.00p | 101,718 |
Feb 14, 2025 | 490.00p | 508.00p | 490.00p | 496.50p | 122,221 |
Feb 13, 2025 | 498.50p | 508.00p | 495.00p | 499.50p | 49,954 |
Feb 12, 2025 | 506.00p | 511.00p | 494.00p | 494.50p | 82,086 |
Feb 11, 2025 | 500.00p | 504.76p | 497.50p | 499.50p | 97,220 |
Feb 10, 2025 | 509.00p | 512.00p | 497.00p | 502.00p | 129,652 |
Feb 7, 2025 | 497.50p | 505.00p | 493.39p | 498.00p | 165,763 |
Feb 6, 2025 | 496.50p | 511.00p | 478.00p | 499.50p | 107,136 |
Feb 5, 2025 | 510.00p | 510.00p | 482.00p | 490.50p | 98,188 |
Feb 4, 2025 | 483.00p | 504.00p | 483.00p | 486.00p | 91,184 |
Feb 3, 2025 | 510.00p | 510.00p | 482.50p | 489.00p | 125,891 |
Jan 31, 2025 | 498.00p | 503.00p | 486.00p | 501.00p | 217,491 |
Jan 30, 2025 | 486.50p | 496.50p | 480.00p | 494.50p | 95,552 |
Jan 29, 2025 | 492.50p | 494.50p | 482.50p | 482.50p | 113,438 |
Jan 28, 2025 | 493.00p | 495.50p | 484.63p | 490.50p | 105,817 |
Jan 27, 2025 | 500.00p | 529.00p | 486.00p | 488.50p | 338,484 |
Jan 24, 2025 | 516.00p | 529.00p | 510.00p | 510.00p | 131,568 |
Jan 23, 2025 | 518.00p | 528.00p | 513.00p | 523.00p | 81,057 |
Jan 22, 2025 | 516.00p | 519.00p | 509.92p | 512.00p | 91,717 |
Jan 21, 2025 | 513.00p | 519.00p | 506.00p | 516.00p | 114,689 |
Jan 20, 2025 | 518.00p | 519.00p | 511.00p | 513.00p | 118,221 |
Jan 17, 2025 | 504.00p | 518.00p | 495.50p | 511.00p | 132,237 |
Jan 16, 2025 | 492.00p | 505.00p | 484.50p | 500.00p | 144,169 |
Jan 15, 2025 | 483.00p | 497.00p | 475.00p | 496.50p | 199,899 |
Jan 14, 2025 | 483.00p | 491.57p | 481.00p | 482.50p | 172,796 |
Jan 13, 2025 | 499.50p | 506.34p | 482.45p | 483.00p | 294,368 |
Jan 10, 2025 | 492.00p | 499.50p | 480.50p | 480.50p | 238,957 |
Jan 9, 2025 | 483.00p | 496.50p | 480.99p | 489.50p | 128,800 |
Jan 8, 2025 | 520.00p | 520.00p | 483.50p | 487.00p | 197,154 |
Jan 7, 2025 | 515.00p | 515.00p | 493.50p | 496.50p | 189,174 |
Jan 6, 2025 | 512.00p | 518.80p | 501.00p | 510.00p | 117,827 |
Jan 3, 2025 | 510.00p | 519.00p | 500.00p | 509.00p | 39,801 |
Jan 2, 2025 | 509.00p | 518.00p | 504.40p | 509.00p | 74,826 |
Dec 31, 2024 | 496.00p | 508.00p | 496.00p | 508.00p | 23,460 |
Dec 30, 2024 | 507.00p | 510.00p | 495.50p | 495.50p | 64,580 |
Dec 27, 2024 | 507.00p | 519.00p | 506.00p | 509.00p | 77,320 |
Dec 24, 2024 | 507.00p | 510.00p | 490.00p | 507.00p | 51,047 |
Dec 23, 2024 | 506.00p | 530.00p | 490.00p | 503.00p | 117,894 |
Dec 20, 2024 | 490.00p | 513.50p | 490.00p | 509.00p | 267,136 |
Dec 19, 2024 | 511.00p | 511.00p | 494.50p | 509.00p | 149,473 |
Dec 18, 2024 | 510.00p | 518.00p | 505.00p | 507.00p | 263,207 |
Dec 17, 2024 | 522.00p | 522.00p | 509.63p | 516.00p | 124,298 |
Dec 16, 2024 | 529.00p | 544.00p | 518.00p | 521.00p | 101,671 |
Dec 13, 2024 | 531.00p | 545.00p | 524.38p | 525.00p | 81,012 |
Dec 12, 2024 | 525.00p | 544.00p | 525.00p | 533.00p | 126,692 |
Dec 11, 2024 | 546.00p | 558.00p | 528.00p | 542.00p | 121,047 |
Dec 10, 2024 | 538.00p | 557.00p | 528.00p | 543.00p | 194,354 |
Dec 9, 2024 | 553.00p | 558.00p | 528.00p | 548.00p | 166,329 |
Dec 6, 2024 | 543.00p | 555.00p | 528.00p | 546.00p | 156,719 |
Dec 5, 2024 | 537.00p | 553.00p | 535.00p | 537.00p | 139,069 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.