Polar Capital Holdings Plc (AIM:POLR)
London
· Delayed Price · Currency is GBP · Price in GBX 543.00
0.00 (0.00%)
At close: Dec 5, 2025
Polar Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.00 | 547.00 | 516.00 | 543.00 | 543.00 | - | 218,275 |
| Dec 4, 2025 | 527.00 | 546.00 | 527.00 | 543.00 | 543.00 | 3.04% | 302,109 |
| Dec 3, 2025 | 522.00 | 528.00 | 514.00 | 527.00 | 527.00 | 0.57% | 197,302 |
| Dec 2, 2025 | 548.00 | 548.00 | 512.00 | 524.00 | 524.00 | -1.50% | 270,308 |
| Dec 1, 2025 | 517.00 | 549.00 | 517.00 | 532.00 | 532.00 | -1.66% | 300,357 |
| Nov 28, 2025 | 537.00 | 545.00 | 532.00 | 541.00 | 541.00 | 1.69% | 238,259 |
| Nov 27, 2025 | 530.00 | 534.00 | 518.00 | 532.00 | 532.00 | 2.50% | 252,522 |
| Nov 26, 2025 | 518.00 | 524.00 | 509.00 | 519.00 | 519.00 | 0.78% | 470,420 |
| Nov 25, 2025 | 513.00 | 524.00 | 508.00 | 515.00 | 515.00 | -0.39% | 292,224 |
| Nov 24, 2025 | 537.00 | 537.00 | 509.00 | 517.00 | 517.00 | -0.39% | 451,063 |
| Nov 21, 2025 | 525.00 | 537.00 | 517.00 | 519.00 | 519.00 | -2.81% | 924,270 |
| Nov 20, 2025 | 538.00 | 540.00 | 527.00 | 534.00 | 534.00 | 1.33% | 270,513 |
| Nov 19, 2025 | 524.00 | 532.00 | 517.00 | 527.00 | 527.00 | 0.57% | 283,666 |
| Nov 18, 2025 | 525.00 | 537.00 | 515.00 | 524.00 | 524.00 | -0.76% | 545,508 |
| Nov 17, 2025 | 569.00 | 569.00 | 514.22 | 528.00 | 528.00 | -3.65% | 682,090 |
| Nov 14, 2025 | 553.00 | 557.00 | 535.00 | 548.00 | 548.00 | -1.79% | 279,031 |
| Nov 13, 2025 | 573.00 | 573.00 | 555.00 | 558.00 | 558.00 | -0.18% | 294,257 |
| Nov 12, 2025 | 555.00 | 565.00 | 552.00 | 559.00 | 559.00 | -0.89% | 271,348 |
| Nov 11, 2025 | 568.00 | 575.00 | 561.00 | 564.00 | 564.00 | -0.70% | 237,700 |
| Nov 10, 2025 | 590.00 | 590.00 | 568.00 | 568.00 | 568.00 | -0.35% | 373,285 |
| Nov 7, 2025 | 576.00 | 590.00 | 564.00 | 570.00 | 570.00 | -0.87% | 285,289 |
| Nov 6, 2025 | 575.00 | 587.00 | 570.00 | 575.00 | 575.00 | -0.52% | 228,742 |
| Nov 5, 2025 | 580.00 | 590.00 | 574.00 | 578.00 | 578.00 | -0.86% | 358,209 |
| Nov 4, 2025 | 590.00 | 590.00 | 570.90 | 583.00 | 583.00 | -0.68% | 435,110 |
| Nov 3, 2025 | 575.00 | 587.00 | 570.00 | 587.00 | 587.00 | 2.26% | 299,023 |
| Oct 31, 2025 | 575.00 | 580.00 | 570.00 | 574.00 | 574.00 | -0.17% | 404,449 |
| Oct 30, 2025 | 570.00 | 577.00 | 558.00 | 575.00 | 575.00 | 1.77% | 413,748 |
| Oct 29, 2025 | 567.00 | 577.00 | 552.87 | 565.00 | 565.00 | - | 214,143 |
| Oct 28, 2025 | 558.00 | 568.00 | 540.00 | 565.00 | 565.00 | 1.80% | 253,119 |
| Oct 27, 2025 | 553.00 | 563.00 | 549.00 | 555.00 | 555.00 | 0.73% | 433,610 |
| Oct 24, 2025 | 549.00 | 552.00 | 538.00 | 551.00 | 551.00 | 0.73% | 200,407 |
| Oct 23, 2025 | 545.00 | 549.00 | 533.00 | 547.00 | 547.00 | 0.74% | 166,115 |
| Oct 22, 2025 | 548.00 | 548.00 | 533.10 | 543.00 | 543.00 | 1.69% | 417,242 |
| Oct 21, 2025 | 520.00 | 547.00 | 520.00 | 534.00 | 534.00 | -1.11% | 138,230 |
| Oct 20, 2025 | 550.00 | 550.00 | 536.00 | 540.00 | 540.00 | 0.56% | 167,476 |
| Oct 17, 2025 | 540.00 | 557.00 | 525.85 | 537.00 | 537.00 | -1.83% | 522,876 |
| Oct 16, 2025 | 554.00 | 555.00 | 543.00 | 547.00 | 547.00 | -0.55% | 214,538 |
| Oct 15, 2025 | 556.00 | 561.00 | 540.00 | 550.00 | 550.00 | -1.08% | 451,533 |
| Oct 14, 2025 | 561.00 | 566.00 | 544.64 | 556.00 | 556.00 | -1.07% | 405,081 |
| Oct 13, 2025 | 562.00 | 572.00 | 557.00 | 562.00 | 562.00 | - | 1,174,821 |
| Oct 10, 2025 | 580.00 | 580.00 | 555.35 | 562.00 | 562.00 | -1.40% | 400,276 |
| Oct 9, 2025 | 550.00 | 579.00 | 524.00 | 570.00 | 570.00 | 5.17% | 824,153 |
| Oct 8, 2025 | 540.00 | 542.00 | 530.00 | 542.00 | 542.00 | 0.56% | 854,380 |
| Oct 7, 2025 | 531.00 | 541.00 | 526.00 | 539.00 | 539.00 | 1.51% | 211,557 |
| Oct 6, 2025 | 540.00 | 540.00 | 505.00 | 531.00 | 531.00 | - | 380,240 |
| Oct 3, 2025 | 507.00 | 534.00 | 490.00 | 531.00 | 531.00 | 5.15% | 741,115 |
| Oct 2, 2025 | 489.50 | 509.00 | 469.50 | 505.00 | 505.00 | 5.65% | 790,877 |
| Oct 1, 2025 | 475.00 | 485.00 | 462.00 | 478.00 | 478.00 | -0.31% | 120,232 |
| Sep 30, 2025 | 467.50 | 483.50 | 461.50 | 479.50 | 479.50 | 1.59% | 255,284 |
| Sep 29, 2025 | 465.50 | 474.50 | 461.50 | 472.00 | 472.00 | 2.28% | 145,473 |