497.00p+0.50 (+0.10%)17 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Polar Capital Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 17, 2025502.00p508.00p490.00p497.00p101,718
Feb 14, 2025490.00p508.00p490.00p496.50p122,221
Feb 13, 2025498.50p508.00p495.00p499.50p49,954
Feb 12, 2025506.00p511.00p494.00p494.50p82,086
Feb 11, 2025500.00p504.76p497.50p499.50p97,220
Feb 10, 2025509.00p512.00p497.00p502.00p129,652
Feb 7, 2025497.50p505.00p493.39p498.00p165,763
Feb 6, 2025496.50p511.00p478.00p499.50p107,136
Feb 5, 2025510.00p510.00p482.00p490.50p98,188
Feb 4, 2025483.00p504.00p483.00p486.00p91,184
Feb 3, 2025510.00p510.00p482.50p489.00p125,891
Jan 31, 2025498.00p503.00p486.00p501.00p217,491
Jan 30, 2025486.50p496.50p480.00p494.50p95,552
Jan 29, 2025492.50p494.50p482.50p482.50p113,438
Jan 28, 2025493.00p495.50p484.63p490.50p105,817
Jan 27, 2025500.00p529.00p486.00p488.50p338,484
Jan 24, 2025516.00p529.00p510.00p510.00p131,568
Jan 23, 2025518.00p528.00p513.00p523.00p81,057
Jan 22, 2025516.00p519.00p509.92p512.00p91,717
Jan 21, 2025513.00p519.00p506.00p516.00p114,689
Jan 20, 2025518.00p519.00p511.00p513.00p118,221
Jan 17, 2025504.00p518.00p495.50p511.00p132,237
Jan 16, 2025492.00p505.00p484.50p500.00p144,169
Jan 15, 2025483.00p497.00p475.00p496.50p199,899
Jan 14, 2025483.00p491.57p481.00p482.50p172,796
Jan 13, 2025499.50p506.34p482.45p483.00p294,368
Jan 10, 2025492.00p499.50p480.50p480.50p238,957
Jan 9, 2025483.00p496.50p480.99p489.50p128,800
Jan 8, 2025520.00p520.00p483.50p487.00p197,154
Jan 7, 2025515.00p515.00p493.50p496.50p189,174
Jan 6, 2025512.00p518.80p501.00p510.00p117,827
Jan 3, 2025510.00p519.00p500.00p509.00p39,801
Jan 2, 2025509.00p518.00p504.40p509.00p74,826
Dec 31, 2024496.00p508.00p496.00p508.00p23,460
Dec 30, 2024507.00p510.00p495.50p495.50p64,580
Dec 27, 2024507.00p519.00p506.00p509.00p77,320
Dec 24, 2024507.00p510.00p490.00p507.00p51,047
Dec 23, 2024506.00p530.00p490.00p503.00p117,894
Dec 20, 2024490.00p513.50p490.00p509.00p267,136
Dec 19, 2024511.00p511.00p494.50p509.00p149,473
Dec 18, 2024510.00p518.00p505.00p507.00p263,207
Dec 17, 2024522.00p522.00p509.63p516.00p124,298
Dec 16, 2024529.00p544.00p518.00p521.00p101,671
Dec 13, 2024531.00p545.00p524.38p525.00p81,012
Dec 12, 2024525.00p544.00p525.00p533.00p126,692
Dec 11, 2024546.00p558.00p528.00p542.00p121,047
Dec 10, 2024538.00p557.00p528.00p543.00p194,354
Dec 9, 2024553.00p558.00p528.00p548.00p166,329
Dec 6, 2024543.00p555.00p528.00p546.00p156,719
Dec 5, 2024537.00p553.00p535.00p537.00p139,069
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00