1. Share Prices

  2. Polar Capital Holdings PLC (POLR)

543.00p+16.00 (+3.04%)04 Dec 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

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025527.00p546.00p527.00p543.00p302,108
Dec 3, 2025522.00p535.00p513.95p527.00p197,320
Dec 2, 2025548.00p548.00p512.00p524.00p270,307
Dec 1, 2025517.00p549.00p517.00p532.00p300,357
Nov 28, 2025537.00p545.00p527.00p541.00p238,278
Nov 27, 2025530.00p534.00p518.00p532.00p252,521
Nov 26, 2025518.00p524.00p509.00p519.00p470,435
Nov 25, 2025513.00p524.00p508.00p515.00p292,224
Nov 24, 2025537.00p537.00p509.00p517.00p470,747
Nov 21, 2025525.00p537.00p517.00p519.00p924,270
Nov 20, 2025538.00p540.00p527.00p534.00p270,513
Nov 19, 2025524.00p532.00p517.00p527.00p283,665
Nov 18, 2025525.00p537.00p515.00p524.00p545,507
Nov 17, 2025569.00p569.00p514.22p528.00p682,090
Nov 14, 2025553.00p557.00p535.00p548.00p279,030
Nov 13, 2025573.00p573.00p555.00p558.00p294,256
Nov 12, 2025555.00p565.00p552.00p559.00p271,347
Nov 11, 2025568.00p575.00p561.00p564.00p237,700
Nov 10, 2025590.00p590.00p568.00p568.00p373,285
Nov 7, 2025576.00p590.00p564.00p570.00p285,289
Nov 6, 2025575.00p587.00p570.00p575.00p228,741
Nov 5, 2025580.00p590.00p574.00p578.00p358,208
Nov 4, 2025590.00p590.00p570.90p583.00p435,110
Nov 3, 2025575.00p587.00p570.00p587.00p299,022
Oct 31, 2025575.00p580.00p570.00p574.00p404,448
Oct 30, 2025570.00p577.00p558.00p575.00p413,748
Oct 29, 2025567.00p577.00p552.87p565.00p214,143
Oct 28, 2025558.00p568.00p540.00p565.00p253,118
Oct 27, 2025553.00p563.00p549.00p555.00p433,609
Oct 24, 2025549.00p552.00p538.00p551.00p200,406
Oct 23, 2025545.00p549.00p533.00p547.00p166,114
Oct 22, 2025548.00p548.00p533.10p543.00p417,241
Oct 21, 2025520.00p547.00p520.00p534.00p138,229
Oct 20, 2025550.00p550.00p536.00p540.00p167,476
Oct 17, 2025540.00p557.00p525.85p537.00p522,876
Oct 16, 2025554.00p555.00p543.00p547.00p214,537
Oct 15, 2025556.00p561.00p540.00p550.00p451,533
Oct 14, 2025561.00p566.00p544.64p556.00p405,080
Oct 13, 2025562.00p572.00p557.00p562.00p1,174,821
Oct 10, 2025580.00p580.00p555.35p562.00p400,276
Oct 9, 2025550.00p579.00p524.00p570.00p824,153
Oct 8, 2025540.00p542.00p530.00p542.00p854,380
Oct 7, 2025531.00p541.00p526.00p539.00p211,556
Oct 6, 2025540.00p540.00p505.00p531.00p380,239
Oct 3, 2025507.00p534.00p490.00p531.00p741,115
Oct 2, 2025489.50p509.00p469.50p505.00p790,877
Oct 1, 2025475.00p485.00p462.00p478.00p120,231
Sep 30, 2025467.50p483.50p461.50p479.50p255,284
Sep 29, 2025465.50p474.50p461.50p472.00p145,473
Sep 26, 2025461.50p472.00p452.50p461.50p247,522
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.