Shares Magazine
404.00p+10.50 (+2.67%)02 May 2025, 16:40
Polar Capital Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 398.50p | 404.00p | 378.00p | 404.00p | 180,430 |
| May 1, 2025 | 398.50p | 398.50p | 375.50p | 393.50p | 254,055 |
| Apr 30, 2025 | 375.00p | 398.50p | 375.00p | 392.00p | 366,351 |
| Apr 29, 2025 | 383.00p | 393.50p | 365.50p | 392.00p | 163,686 |
| Apr 28, 2025 | 375.00p | 389.50p | 371.29p | 378.50p | 130,779 |
| Apr 25, 2025 | 387.50p | 387.50p | 364.00p | 374.50p | 329,270 |
| Apr 24, 2025 | 363.50p | 383.00p | 363.50p | 372.50p | 362,241 |
| Apr 23, 2025 | 366.50p | 384.50p | 352.00p | 383.50p | 521,784 |
| Apr 22, 2025 | 375.00p | 375.00p | 356.00p | 366.00p | 478,295 |
| Apr 17, 2025 | 371.00p | 375.00p | 353.00p | 367.00p | 137,760 |
| Apr 16, 2025 | 364.00p | 382.50p | 354.00p | 366.50p | 258,745 |
| Apr 15, 2025 | 364.50p | 384.00p | 364.50p | 369.00p | 391,006 |
| Apr 14, 2025 | 368.50p | 379.50p | 363.50p | 375.00p | 333,997 |
| Apr 11, 2025 | 358.50p | 370.00p | 351.00p | 364.50p | 197,707 |
| Apr 10, 2025 | 372.00p | 400.00p | 357.00p | 360.50p | 497,003 |
| Apr 9, 2025 | 364.00p | 364.50p | 349.00p | 361.50p | 239,175 |
| Apr 8, 2025 | 353.50p | 373.50p | 352.00p | 370.50p | 905,398 |
| Apr 7, 2025 | 362.50p | 376.50p | 340.50p | 350.00p | 678,755 |
| Apr 4, 2025 | 400.50p | 410.00p | 365.50p | 370.00p | 1,077,288 |
| Apr 3, 2025 | 413.50p | 417.50p | 402.50p | 403.00p | 263,114 |
| Apr 2, 2025 | 417.50p | 423.50p | 412.00p | 419.50p | 176,581 |
| Apr 1, 2025 | 424.50p | 445.50p | 419.00p | 419.00p | 183,994 |
| Mar 31, 2025 | 442.00p | 459.00p | 423.00p | 427.00p | 233,545 |
| Mar 28, 2025 | 459.50p | 459.50p | 435.00p | 446.50p | 107,874 |
| Mar 27, 2025 | 430.00p | 460.00p | 430.00p | 447.00p | 56,811 |
| Mar 26, 2025 | 460.00p | 460.00p | 447.50p | 448.00p | 122,016 |
| Mar 25, 2025 | 446.50p | 455.00p | 440.00p | 449.00p | 133,351 |
| Mar 24, 2025 | 440.50p | 447.50p | 428.50p | 443.00p | 257,753 |
| Mar 21, 2025 | 450.00p | 450.00p | 428.00p | 436.50p | 359,465 |
| Mar 20, 2025 | 450.00p | 450.00p | 431.15p | 437.50p | 109,030 |
| Mar 19, 2025 | 429.00p | 439.00p | 421.00p | 439.00p | 131,763 |
| Mar 18, 2025 | 433.50p | 450.00p | 429.00p | 433.00p | 347,473 |
| Mar 17, 2025 | 433.50p | 446.00p | 427.50p | 433.00p | 100,060 |
| Mar 14, 2025 | 425.00p | 435.00p | 421.00p | 433.50p | 162,634 |
| Mar 13, 2025 | 420.00p | 432.00p | 420.00p | 421.00p | 898,185 |
| Mar 12, 2025 | 427.00p | 432.00p | 420.00p | 429.00p | 141,059 |
| Mar 11, 2025 | 428.50p | 434.00p | 424.00p | 424.50p | 204,299 |
| Mar 10, 2025 | 438.00p | 445.00p | 427.00p | 428.50p | 135,774 |
| Mar 7, 2025 | 432.50p | 448.50p | 429.50p | 438.50p | 205,190 |
| Mar 6, 2025 | 420.50p | 442.50p | 420.50p | 435.50p | 200,906 |
| Mar 5, 2025 | 420.00p | 436.00p | 420.00p | 428.00p | 168,240 |
| Mar 4, 2025 | 434.00p | 451.00p | 424.00p | 424.50p | 224,299 |
| Mar 3, 2025 | 449.50p | 452.57p | 438.89p | 441.50p | 290,017 |
| Feb 28, 2025 | 457.50p | 474.00p | 439.00p | 439.00p | 384,847 |
| Feb 27, 2025 | 466.50p | 482.50p | 457.50p | 460.00p | 167,264 |
| Feb 26, 2025 | 467.00p | 485.00p | 467.00p | 472.50p | 98,563 |
| Feb 25, 2025 | 478.50p | 497.76p | 465.50p | 465.50p | 103,566 |
| Feb 24, 2025 | 487.00p | 491.00p | 473.00p | 477.00p | 137,617 |
| Feb 21, 2025 | 484.50p | 497.60p | 484.00p | 486.50p | 42,490 |
| Feb 20, 2025 | 480.50p | 491.50p | 480.50p | 485.50p | 109,715 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.