Pollen Street Group Limited (POLN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 724.00 | 730.82 | 706.00 | 708.00 | 708.00 | 42,143 |
| 13 June 2024 | 708.00 | 722.94 | 705.00 | 708.00 | 708.00 | 301,238 |
| 12 June 2024 | 704.00 | 712.98 | 700.00 | 710.00 | 710.00 | 55,311 |
| 11 June 2024 | 692.00 | 708.00 | 688.00 | 708.00 | 708.00 | 676,124 |
| 10 June 2024 | 686.00 | 694.00 | 686.00 | 690.00 | 690.00 | 130,198 |
| 07 June 2024 | 684.00 | 693.44 | 675.00 | 686.00 | 686.00 | 27,776 |
| 06 June 2024 | 690.00 | 698.00 | 680.00 | 680.00 | 680.00 | 2,417 |
| 05 June 2024 | 690.00 | 690.00 | 684.00 | 684.00 | 684.00 | 11,023 |
| 04 June 2024 | 686.00 | 698.00 | 682.00 | 682.00 | 682.00 | 24,942 |
| 03 June 2024 | 690.00 | 700.00 | 684.00 | 690.00 | 690.00 | 24,203 |
| 31 May 2024 | 690.00 | 692.00 | 676.00 | 676.00 | 676.00 | 25,198 |
| 30 May 2024 | 670.00 | 700.00 | 670.00 | 676.00 | 676.00 | 26,678 |
| 29 May 2024 | 688.00 | 698.00 | 681.72 | 690.00 | 690.00 | 40,131 |
| 28 May 2024 | 690.00 | 700.00 | 680.00 | 696.00 | 696.00 | 59,423 |
| 24 May 2024 | 678.00 | 700.00 | 678.00 | 684.00 | 684.00 | 19,764 |
| 23 May 2024 | 692.00 | 696.00 | 680.00 | 692.00 | 692.00 | 34,674 |
| 22 May 2024 | 700.00 | 700.00 | 682.00 | 692.00 | 692.00 | 21,941 |
| 21 May 2024 | 670.00 | 700.00 | 670.00 | 688.00 | 688.00 | 157,761 |
| 20 May 2024 | 698.00 | 698.00 | 672.00 | 682.00 | 682.00 | 16,641 |
| 17 May 2024 | 684.00 | 694.00 | 672.00 | 694.00 | 694.00 | 21,458 |
| 16 May 2024 | 688.00 | 700.00 | 684.00 | 694.00 | 694.00 | 27,710 |
| 15 May 2024 | 696.00 | 696.00 | 684.00 | 690.00 | 690.00 | 41,639 |
| 14 May 2024 | 696.00 | 698.00 | 690.00 | 696.00 | 696.00 | 41,930 |
| 13 May 2024 | 698.00 | 700.00 | 686.00 | 696.00 | 696.00 | 35,722 |
| 10 May 2024 | 698.00 | 700.00 | 693.50 | 694.00 | 694.00 | 58,743 |
| 09 May 2024 | 698.00 | 704.00 | 693.50 | 696.00 | 696.00 | 334,631 |
| 08 May 2024 | 678.00 | 685.00 | 668.50 | 680.00 | 680.00 | 1,456,552 |
| 07 May 2024 | 674.00 | 682.00 | 670.00 | 676.00 | 676.00 | 375,922 |
| 03 May 2024 | 676.00 | 680.00 | 674.00 | 674.00 | 674.00 | 28,354 |
| 02 May 2024 | 698.00 | 698.00 | 674.00 | 674.00 | 674.00 | 107,839 |
| 01 May 2024 | 698.00 | 698.00 | 670.00 | 670.00 | 670.00 | 31,137 |
| 30 Apr 2024 | 690.00 | 700.00 | 680.00 | 686.00 | 686.00 | 45,122 |
| 29 Apr 2024 | 692.00 | 700.00 | 670.00 | 690.00 | 690.00 | 14,465 |
| 26 Apr 2024 | 690.00 | 698.00 | 686.00 | 692.00 | 692.00 | 530,821 |
| 25 Apr 2024 | 680.00 | 698.00 | 680.00 | 686.00 | 686.00 | 56,510 |
| 24 Apr 2024 | 678.00 | 698.00 | 670.28 | 680.00 | 680.00 | 25,019 |
| 23 Apr 2024 | 694.00 | 696.00 | 660.00 | 679.00 | 679.00 | 4,137 |
| 22 Apr 2024 | 676.00 | 694.00 | 660.00 | 694.00 | 694.00 | 2,199 |
| 19 Apr 2024 | 686.00 | 698.00 | 670.00 | 670.00 | 670.00 | 7,747 |
| 18 Apr 2024 | 664.00 | 698.00 | 660.00 | 674.00 | 674.00 | 7,712 |
| 17 Apr 2024 | 662.00 | 689.00 | 662.00 | 662.00 | 662.00 | 5,110 |
| 16 Apr 2024 | 680.00 | 694.00 | 660.00 | 660.00 | 660.00 | 7,677 |
| 15 Apr 2024 | 678.00 | 692.50 | 678.00 | 686.00 | 686.00 | 95,726 |
| 12 Apr 2024 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 229,215 |
| 11 Apr 2024 | 660.00 | 692.50 | 640.00 | 678.00 | 678.00 | 543,776 |
| 10 Apr 2024 | 658.00 | 678.00 | 640.00 | 660.00 | 660.00 | 27,805 |
| 09 Apr 2024 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 7,806 |
| 08 Apr 2024 | 672.00 | 680.00 | 660.00 | 660.00 | 660.00 | 18,973 |
| 05 Apr 2024 | 660.00 | 668.00 | 651.20 | 668.00 | 668.00 | 10,225 |
| 04 Apr 2024 | 660.00 | 678.00 | 665.50 | 678.00 | 678.00 | 283,495 |
| 03 Apr 2024 | 670.00 | 678.00 | 659.00 | 660.00 | 660.00 | 37,026 |
| 02 Apr 2024 | 650.00 | 678.00 | 650.00 | 670.00 | 670.00 | 14,839 |
| 28 Mar 2024 | 650.00 | 678.00 | 650.00 | 666.00 | 666.00 | 1,626,640 |
| 27 Mar 2024 | 630.00 | 670.00 | 628.00 | 650.00 | 650.00 | 64,960 |
| 26 Mar 2024 | 620.00 | 640.00 | 610.00 | 632.00 | 632.00 | 84,230 |
| 25 Mar 2024 | 610.00 | 630.00 | 604.00 | 620.00 | 620.00 | 30,270 |
| 22 Mar 2024 | 608.00 | 620.00 | 600.00 | 610.00 | 610.00 | 76,218 |
| 21 Mar 2024 | 560.00 | 620.00 | 559.90 | 600.00 | 600.00 | 926,202 |
| 20 Mar 2024 | 540.00 | 556.00 | 524.00 | 534.00 | 534.00 | 26,311 |
| 19 Mar 2024 | 554.00 | 554.00 | 547.50 | 554.00 | 554.00 | 509 |
| 18 Mar 2024 | 534.00 | 556.00 | 533.33 | 542.00 | 542.00 | 2,589 |
| 15 Mar 2024 | 550.00 | 560.00 | 538.00 | 552.00 | 552.00 | 10,885 |
| 14 Mar 2024 | 550.00 | 554.00 | 540.00 | 550.00 | 550.00 | 186,173 |
| 13 Mar 2024 | 530.00 | 560.00 | 530.00 | 550.00 | 550.00 | 33,623 |
| 12 Mar 2024 | 544.00 | 557.00 | 534.34 | 542.00 | 542.00 | 90,483 |
| 11 Mar 2024 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 43,841 |
| 08 Mar 2024 | 550.00 | 560.00 | 540.00 | 544.00 | 544.00 | 53,132 |
| 07 Mar 2024 | 550.00 | 550.00 | 544.00 | 550.00 | 550.00 | 16,679 |
| 06 Mar 2024 | 540.00 | 557.50 | 540.00 | 550.00 | 550.00 | 9,710 |
| 05 Mar 2024 | 554.00 | 554.00 | 543.00 | 544.00 | 544.00 | 6,301 |
| 04 Mar 2024 | 564.00 | 565.14 | 552.00 | 552.00 | 552.00 | 12,156 |
| 01 Mar 2024 | 540.00 | 566.00 | 540.00 | 554.00 | 554.00 | 15,834 |
| 29 Feb 2024 | 542.00 | 560.00 | 540.00 | 556.00 | 556.00 | 47,508 |
| 28 Feb 2024 | 540.00 | 560.00 | 540.00 | 542.00 | 542.00 | 2,980,743 |
| 27 Feb 2024 | 534.00 | 558.00 | 530.00 | 544.00 | 544.00 | 7,674 |
| 26 Feb 2024 | 546.00 | 558.00 | 534.00 | 546.00 | 546.00 | 11,017 |
| 23 Feb 2024 | 540.00 | 558.00 | 531.00 | 544.00 | 544.00 | 71,942 |
| 22 Feb 2024 | 530.00 | 545.09 | 528.94 | 540.00 | 540.00 | 66,116 |
| 21 Feb 2024 | 544.00 | 544.90 | 523.95 | 530.00 | 530.00 | 14,185 |
| 20 Feb 2024 | 510.00 | 544.90 | 510.00 | 544.00 | 544.00 | 102,838 |
| 19 Feb 2024 | 524.00 | 550.00 | 510.00 | 532.00 | 532.00 | 25,623 |
| 16 Feb 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 19,449 |
| 15 Feb 2024 | 530.00 | 546.00 | 530.00 | 540.00 | 540.00 | 12,038 |
| 14 Feb 2024 | 538.00 | 540.00 | 510.00 | 530.00 | 530.00 | 21,324 |
| 13 Feb 2024 | 512.00 | 538.00 | 500.00 | 528.00 | 528.00 | 78,620 |
| 12 Feb 2024 | 540.00 | 560.00 | 516.68 | 528.00 | 528.00 | 27,047 |
| 09 Feb 2024 | 570.00 | 570.00 | 520.00 | 534.00 | 534.00 | 414,487 |
| 08 Feb 2024 | 550.00 | 570.00 | 548.44 | 559.00 | 559.00 | 37,111 |
| 07 Feb 2024 | 570.00 | 584.00 | 538.00 | 560.00 | 560.00 | 18,774 |
| 06 Feb 2024 | 580.00 | 590.00 | 564.00 | 582.00 | 582.00 | 8,994 |
| 05 Feb 2024 | 596.00 | 598.00 | 568.00 | 574.00 | 574.00 | 17,349 |
| 02 Feb 2024 | 594.00 | 599.00 | 594.00 | 594.00 | 594.00 | 2,731 |
| 01 Feb 2024 | 606.00 | 606.00 | 576.00 | 594.00 | 594.00 | 27,611 |
| 31 Jan 2024 | 595.50 | 605.00 | 595.50 | 607.00 | 607.00 | 3,574 |
| 30 Jan 2024 | 598.00 | 616.00 | 594.00 | 607.00 | 607.00 | 44,773 |
| 29 Jan 2024 | 600.00 | 610.00 | 594.00 | 594.00 | 594.00 | 2,591,252 |
| 26 Jan 2024 | 600.00 | 610.00 | 599.20 | 607.00 | 607.00 | 8,563 |
| 25 Jan 2024 | 610.00 | 612.34 | 600.00 | 608.00 | 608.00 | 10,978 |
| 24 Jan 2024 | 609.00 | 613.00 | 599.40 | 611.00 | 611.00 | 122,735 |
| 23 Jan 2024 | 604.00 | 607.98 | 594.00 | 604.00 | 604.00 | 37,213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.