Polar Capital Holdings
(POLR)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
504.00p
|
518.00p
|
495.50p
|
511.00p
|
132,187
|
|
16/01/2025
|
492.00p
|
505.00p
|
484.50p
|
496.50p
|
144,169
|
|
15/01/2025
|
483.00p
|
497.00p
|
475.00p
|
496.50p
|
199,900
|
|
14/01/2025
|
483.00p
|
491.57p
|
481.00p
|
482.50p
|
172,796
|
|
13/01/2025
|
499.50p
|
506.34p
|
482.45p
|
483.00p
|
294,369
|
|
10/01/2025
|
492.00p
|
499.50p
|
480.50p
|
480.50p
|
238,919
|
|
09/01/2025
|
483.00p
|
496.50p
|
480.99p
|
489.50p
|
128,800
|
|
08/01/2025
|
520.00p
|
520.00p
|
483.50p
|
487.00p
|
197,154
|
|
07/01/2025
|
515.00p
|
515.00p
|
493.50p
|
496.50p
|
188,174
|
|
06/01/2025
|
512.00p
|
518.80p
|
501.00p
|
510.00p
|
117,827
|
|
03/01/2025
|
510.00p
|
519.00p
|
500.00p
|
509.00p
|
39,801
|
|
02/01/2025
|
509.00p
|
518.00p
|
504.41p
|
509.00p
|
74,826
|
|
01/01/2025
|
496.00p
|
508.00p
|
496.00p
|
508.00p
|
23,460
|
|
31/12/2024
|
496.00p
|
508.00p
|
496.00p
|
508.00p
|
23,460
|
|
30/12/2024
|
507.00p
|
510.00p
|
495.50p
|
495.50p
|
64,580
|
|
27/12/2024
|
507.00p
|
519.00p
|
506.00p
|
509.00p
|
77,320
|
|
26/12/2024
|
507.00p
|
510.00p
|
490.00p
|
507.00p
|
51,047
|
|
25/12/2024
|
507.00p
|
510.00p
|
490.00p
|
507.00p
|
51,047
|
|
24/12/2024
|
507.00p
|
510.00p
|
490.00p
|
507.00p
|
51,047
|
|
23/12/2024
|
506.00p
|
530.00p
|
490.00p
|
503.00p
|
117,894
|
|
20/12/2024
|
490.00p
|
513.50p
|
490.00p
|
509.00p
|
267,136
|
|
19/12/2024
|
511.00p
|
511.00p
|
494.50p
|
509.00p
|
149,474
|
|
18/12/2024
|
510.00p
|
518.00p
|
505.00p
|
507.00p
|
263,207
|
|
17/12/2024
|
522.00p
|
522.00p
|
509.63p
|
516.00p
|
124,298
|
|
16/12/2024
|
529.00p
|
544.00p
|
518.00p
|
521.00p
|
101,671
|
|
13/12/2024
|
531.00p
|
545.00p
|
524.38p
|
525.00p
|
81,013
|
|
12/12/2024
|
525.00p
|
544.00p
|
525.00p
|
533.00p
|
126,692
|
|
11/12/2024
|
546.00p
|
558.00p
|
528.00p
|
542.00p
|
121,047
|
|
10/12/2024
|
538.00p
|
557.00p
|
528.00p
|
543.00p
|
194,354
|
|
09/12/2024
|
553.00p
|
558.00p
|
528.00p
|
548.00p
|
166,329
|
|
06/12/2024
|
543.00p
|
555.00p
|
528.00p
|
546.00p
|
156,719
|
|
05/12/2024
|
537.00p
|
553.00p
|
535.00p
|
537.00p
|
139,070
|
|
04/12/2024
|
552.00p
|
552.00p
|
521.00p
|
538.00p
|
118,856
|
|
03/12/2024
|
558.00p
|
558.00p
|
526.00p
|
534.00p
|
149,931
|
|
02/12/2024
|
536.00p
|
553.00p
|
526.00p
|
530.00p
|
113,949
|
|
29/11/2024
|
544.00p
|
554.00p
|
535.00p
|
540.00p
|
90,473
|
|
28/11/2024
|
554.00p
|
554.00p
|
530.00p
|
541.00p
|
86,111
|
|
27/11/2024
|
533.00p
|
547.00p
|
531.00p
|
539.00p
|
174,781
|
|
26/11/2024
|
549.00p
|
554.24p
|
541.99p
|
543.00p
|
112,433
|
|
25/11/2024
|
535.00p
|
554.00p
|
532.00p
|
549.00p
|
512,550
|
|
22/11/2024
|
528.00p
|
541.00p
|
515.38p
|
522.00p
|
226,940
|
|
21/11/2024
|
505.00p
|
531.00p
|
505.00p
|
522.00p
|
237,964
|
|
20/11/2024
|
555.00p
|
555.00p
|
507.00p
|
519.00p
|
332,138
|
|
19/11/2024
|
520.00p
|
548.00p
|
520.00p
|
535.00p
|
284,637
|
|
18/11/2024
|
503.00p
|
550.00p
|
503.00p
|
534.00p
|
407,329
|
|
15/11/2024
|
517.00p
|
521.00p
|
497.50p
|
501.00p
|
126,176
|
|
14/11/2024
|
495.00p
|
505.00p
|
495.00p
|
501.00p
|
124,538
|
|
13/11/2024
|
514.00p
|
515.00p
|
500.00p
|
501.00p
|
83,440
|
|
12/11/2024
|
504.00p
|
509.99p
|
499.00p
|
503.00p
|
73,780
|
|
11/11/2024
|
488.50p
|
512.00p
|
485.00p
|
506.00p
|
86,764
|
|
08/11/2024
|
502.00p
|
514.00p
|
492.50p
|
495.50p
|
127,209
|
|
07/11/2024
|
498.00p
|
511.00p
|
476.00p
|
508.00p
|
134,963
|
|
06/11/2024
|
485.00p
|
504.00p
|
484.50p
|
492.00p
|
91,408
|
|
05/11/2024
|
492.50p
|
496.44p
|
485.00p
|
485.00p
|
109,957
|
|
04/11/2024
|
473.50p
|
508.00p
|
470.50p
|
494.50p
|
118,297
|
|
01/11/2024
|
491.00p
|
499.50p
|
474.00p
|
489.50p
|
114,848
|
|
31/10/2024
|
491.50p
|
509.00p
|
471.50p
|
478.00p
|
198,195
|
|
30/10/2024
|
485.00p
|
500.00p
|
470.50p
|
491.50p
|
591,126
|
|
29/10/2024
|
482.50p
|
520.00p
|
463.63p
|
476.50p
|
650,471
|
|
28/10/2024
|
489.50p
|
514.00p
|
482.00p
|
486.50p
|
207,130
|
|
25/10/2024
|
494.50p
|
499.88p
|
488.50p
|
492.00p
|
172,225
|
|
24/10/2024
|
500.00p
|
532.00p
|
494.50p
|
495.00p
|
125,180
|
|
23/10/2024
|
519.00p
|
533.00p
|
505.00p
|
506.00p
|
59,869
|
|
22/10/2024
|
517.00p
|
517.00p
|
506.94p
|
515.00p
|
195,722
|
|
21/10/2024
|
519.00p
|
527.00p
|
507.71p
|
512.00p
|
122,534
|
|
18/10/2024
|
524.00p
|
537.00p
|
512.00p
|
520.00p
|
91,014
|
|
17/10/2024
|
503.00p
|
527.20p
|
503.00p
|
515.00p
|
181,331
|
|
16/10/2024
|
518.00p
|
528.00p
|
515.00p
|
519.00p
|
95,388
|
|
15/10/2024
|
515.00p
|
524.00p
|
510.00p
|
516.00p
|
249,211
|
|
14/10/2024
|
524.00p
|
528.00p
|
514.00p
|
517.00p
|
110,184
|
|
11/10/2024
|
514.00p
|
519.00p
|
501.00p
|
519.00p
|
289,774
|
|
10/10/2024
|
529.00p
|
531.00p
|
512.00p
|
515.00p
|
359,311
|
|
09/10/2024
|
520.00p
|
538.00p
|
520.00p
|
534.00p
|
75,129
|
|
08/10/2024
|
526.00p
|
534.00p
|
525.00p
|
530.00p
|
76,059
|
|
07/10/2024
|
518.00p
|
532.00p
|
514.00p
|
532.00p
|
108,277
|
|
04/10/2024
|
527.00p
|
530.00p
|
512.00p
|
521.00p
|
94,447
|
|
03/10/2024
|
520.00p
|
526.00p
|
514.00p
|
523.00p
|
92,396
|
|
02/10/2024
|
523.00p
|
528.00p
|
518.00p
|
519.00p
|
98,627
|
|
01/10/2024
|
540.00p
|
547.00p
|
525.00p
|
527.00p
|
53,840
|
|
30/09/2024
|
545.00p
|
545.00p
|
530.00p
|
536.00p
|
82,831
|
|
27/09/2024
|
539.00p
|
547.00p
|
532.82p
|
547.00p
|
86,917
|
|
26/09/2024
|
531.00p
|
544.00p
|
527.26p
|
539.00p
|
84,187
|
|
25/09/2024
|
523.00p
|
534.00p
|
522.70p
|
529.00p
|
48,691
|
|
24/09/2024
|
542.00p
|
542.00p
|
520.73p
|
525.00p
|
77,796
|
|
23/09/2024
|
542.00p
|
542.00p
|
518.00p
|
520.00p
|
51,523
|
|
20/09/2024
|
542.00p
|
542.00p
|
523.64p
|
525.00p
|
135,177
|
|
19/09/2024
|
508.00p
|
538.00p
|
508.00p
|
535.00p
|
114,261
|
|
18/09/2024
|
520.00p
|
527.00p
|
514.00p
|
520.00p
|
89,959
|
|
17/09/2024
|
530.00p
|
530.00p
|
514.00p
|
522.00p
|
103,549
|
|
16/09/2024
|
522.00p
|
529.00p
|
513.05p
|
518.00p
|
73,397
|
|
13/09/2024
|
508.00p
|
520.00p
|
506.00p
|
513.00p
|
360,718
|
|
12/09/2024
|
500.00p
|
518.00p
|
487.47p
|
500.00p
|
85,592
|
|
11/09/2024
|
510.00p
|
510.00p
|
498.00p
|
500.00p
|
73,978
|
|
10/09/2024
|
505.00p
|
513.00p
|
498.00p
|
509.00p
|
163,472
|
|
09/09/2024
|
498.50p
|
511.00p
|
498.00p
|
507.00p
|
148,935
|
|
06/09/2024
|
524.00p
|
524.00p
|
484.75p
|
496.50p
|
172,810
|
|
05/09/2024
|
523.00p
|
523.00p
|
504.00p
|
510.00p
|
90,936
|
|
04/09/2024
|
498.00p
|
523.00p
|
498.00p
|
514.00p
|
186,605
|
|
03/09/2024
|
530.00p
|
530.00p
|
505.00p
|
509.00p
|
128,270
|
|
02/09/2024
|
526.00p
|
534.00p
|
514.00p
|
534.00p
|
199,639
|
|
30/08/2024
|
527.00p
|
534.00p
|
525.00p
|
534.00p
|
226,419
|
|
29/08/2024
|
519.00p
|
549.00p
|
519.00p
|
524.00p
|
110,255
|
|
28/08/2024
|
530.00p
|
530.00p
|
517.00p
|
528.00p
|
144,886
|
|
27/08/2024
|
524.00p
|
530.00p
|
513.00p
|
528.00p
|
130,091
|
|
26/08/2024
|
512.00p
|
533.00p
|
512.00p
|
521.00p
|
174,729
|
|
23/08/2024
|
512.00p
|
533.00p
|
512.00p
|
521.00p
|
174,729
|
|
22/08/2024
|
512.00p
|
533.00p
|
512.00p
|
521.00p
|
174,729
|
|
21/08/2024
|
555.00p
|
555.00p
|
524.67p
|
528.00p
|
61,470
|
|
20/08/2024
|
559.00p
|
559.00p
|
522.00p
|
529.00p
|
124,773
|
|
19/08/2024
|
530.00p
|
551.00p
|
528.00p
|
542.00p
|
134,680
|
|
16/08/2024
|
538.00p
|
551.69p
|
521.00p
|
547.00p
|
247,785
|
|
15/08/2024
|
536.00p
|
542.00p
|
515.00p
|
539.00p
|
147,394
|
|
14/08/2024
|
536.00p
|
544.00p
|
525.00p
|
534.00p
|
162,632
|
|
13/08/2024
|
510.00p
|
528.50p
|
508.00p
|
523.00p
|
300,065
|
|
12/08/2024
|
512.00p
|
525.40p
|
511.50p
|
519.00p
|
158,707
|
|
09/08/2024
|
508.00p
|
519.00p
|
490.50p
|
512.00p
|
278,745
|
|
08/08/2024
|
500.00p
|
520.00p
|
498.00p
|
500.00p
|
449,843
|
|
07/08/2024
|
529.00p
|
532.01p
|
503.00p
|
520.00p
|
279,784
|
|
06/08/2024
|
528.00p
|
551.00p
|
504.00p
|
513.00p
|
1,294,921
|
|
05/08/2024
|
558.00p
|
570.00p
|
526.66p
|
547.00p
|
433,775
|
|
02/08/2024
|
574.00p
|
590.55p
|
561.93p
|
572.00p
|
338,664
|
|
01/08/2024
|
601.00p
|
609.00p
|
587.00p
|
587.00p
|
141,559
|
|
31/07/2024
|
609.00p
|
609.00p
|
596.00p
|
600.00p
|
165,082
|
|
30/07/2024
|
593.00p
|
603.00p
|
590.05p
|
600.00p
|
122,455
|
|
29/07/2024
|
609.00p
|
615.00p
|
589.00p
|
589.00p
|
164,121
|
|
26/07/2024
|
598.00p
|
609.90p
|
594.00p
|
596.00p
|
516,484
|
|
25/07/2024
|
593.00p
|
596.00p
|
568.79p
|
596.00p
|
404,554
|
|
24/07/2024
|
580.00p
|
604.00p
|
575.00p
|
588.00p
|
280,975
|
|
23/07/2024
|
582.00p
|
590.00p
|
578.00p
|
585.00p
|
136,757
|
|
22/07/2024
|
586.00p
|
599.00p
|
579.00p
|
583.00p
|
105,956
|
|
19/07/2024
|
604.00p
|
604.00p
|
573.00p
|
581.00p
|
517,664
|
|
18/07/2024
|
596.00p
|
601.00p
|
585.00p
|
590.00p
|
115,062
|