Polar Capital Holdings Plc POLR
LSE · Birleşik Krallık · Finans
GBp 830,00-40,00 (-%4,60)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 830,00 | -%4,60 | GBp 851,00 | GBp 865,00 | GBp 822,00 | 195,72K |
| 2026-09-30 | GBp 870,00 | +%2,96 | GBp 841,00 | GBp 879,00 | GBp 832,00 | 536,62K |
| 2026-09-29 | GBp 845,00 | +%0,84 | GBp 822,00 | GBp 861,00 | GBp 822,00 | 286,18K |
| 2026-09-28 | GBp 838,00 | -%0,59 | GBp 850,00 | GBp 850,00 | GBp 824,00 | 353,69K |
| 2026-09-25 | GBp 843,00 | +%0,72 | GBp 849,00 | GBp 869,00 | GBp 831,00 | 118,74K |
| 2026-09-24 | GBp 837,00 | -%2,33 | GBp 875,00 | GBp 875,00 | GBp 837,00 | 237,29K |
| 2026-09-23 | GBp 857,00 | -%0,12 | GBp 850,00 | GBp 880,00 | GBp 847,00 | 315,69K |
| 2026-09-22 | GBp 858,00 | -%0,23 | GBp 850,00 | GBp 880,00 | GBp 850,00 | 218,85K |
| 2026-09-21 | GBp 860,00 | +%2,99 | GBp 830,00 | GBp 876,00 | GBp 817,00 | 199,26K |
| 2026-09-18 | GBp 835,00 | +%0,12 | GBp 830,00 | GBp 848,00 | GBp 818,00 | 182,99K |
| 2026-09-17 | GBp 834,00 | -%0,12 | GBp 829,00 | GBp 843,00 | GBp 815,00 | 185,65K |
| 2026-09-16 | GBp 835,00 | +%2,20 | GBp 822,00 | GBp 841,00 | GBp 811,00 | 149,15K |
| 2026-09-15 | GBp 817,00 | +%0,25 | GBp 840,00 | GBp 840,00 | GBp 789,00 | 326,45K |
| 2026-09-14 | GBp 815,00 | -%1,33 | GBp 850,00 | GBp 850,00 | GBp 808,00 | 229,17K |
| 2026-09-11 | GBp 826,00 | +%0,73 | GBp 848,00 | GBp 848,00 | GBp 816,00 | 107,48K |
| 2026-09-10 | GBp 820,00 | -%0,73 | GBp 810,00 | GBp 839,00 | GBp 810,00 | 286,35K |
| 2026-09-09 | GBp 826,00 | -%1,55 | GBp 860,00 | GBp 860,00 | GBp 819,00 | 179,97K |
| 2026-09-08 | GBp 839,00 | -%2,44 | GBp 860,00 | GBp 880,00 | GBp 823,00 | 243,22K |
| 2026-09-07 | GBp 860,00 | -%0,92 | GBp 870,00 | GBp 877,00 | GBp 850,00 | 140,37K |
| 2026-09-04 | GBp 868,00 | +%0,23 | GBp 853,00 | GBp 880,00 | GBp 853,00 | 218,31K |
| 2026-09-03 | GBp 866,00 | +%5,61 | GBp 834,00 | GBp 879,00 | GBp 803,33 | 281,69K |
| 2026-09-02 | GBp 820,00 | -%1,80 | GBp 845,00 | GBp 845,00 | GBp 810,00 | 218,61K |
| 2026-09-01 | GBp 835,00 | -%4,79 | GBp 858,00 | GBp 876,00 | GBp 825,00 | 249,57K |
| 2026-08-28 | GBp 877,00 | +%0,46 | GBp 860,00 | GBp 889,00 | GBp 860,00 | 165,15K |
| 2026-08-27 | GBp 873,00 | +%0,81 | GBp 880,00 | GBp 880,00 | GBp 867,00 | 192,12K |
| 2026-08-26 | GBp 866,00 | -%1,03 | GBp 870,00 | GBp 891,00 | GBp 864,00 | 895,62K |
| 2026-08-25 | GBp 875,00 | +%2,82 | GBp 840,00 | GBp 880,00 | GBp 840,00 | 197,81K |
| 2026-08-24 | GBp 851,00 | -%0,70 | GBp 840,00 | GBp 862,00 | GBp 840,00 | 292,35K |
| 2026-08-21 | GBp 857,00 | +%0,71 | GBp 867,00 | GBp 867,00 | GBp 841,00 | 182,04K |
| 2026-08-20 | GBp 851,00 | -%2,63 | GBp 880,00 | GBp 880,00 | GBp 845,41 | 176,61K |
| 2026-08-19 | GBp 874,00 | -%1,35 | GBp 898,00 | GBp 898,00 | GBp 865,00 | 249,77K |
| 2026-08-18 | GBp 886,00 | -%0,45 | GBp 883,00 | GBp 896,00 | GBp 880,00 | 343,65K |
| 2026-08-17 | GBp 890,00 | -%1,11 | GBp 916,00 | GBp 919,00 | GBp 884,00 | 472,11K |
| 2026-08-14 | GBp 900,00 | +%0,11 | GBp 880,00 | GBp 915,00 | GBp 880,00 | 358,04K |
| 2026-08-13 | GBp 899,00 | +%1,12 | GBp 906,00 | GBp 907,00 | GBp 884,00 | 842,17K |
| 2026-08-12 | GBp 889,00 | +%1,83 | GBp 875,00 | GBp 889,00 | GBp 856,00 | 326,40K |
| 2026-08-11 | GBp 873,00 | +%0,81 | GBp 878,00 | GBp 878,00 | GBp 853,00 | 521,29K |
| 2026-08-10 | GBp 866,00 | +%0,46 | GBp 861,00 | GBp 878,00 | GBp 856,00 | 366,79K |
| 2026-08-07 | GBp 862,00 | +%0,47 | GBp 851,00 | GBp 868,00 | GBp 848,00 | 286,67K |
| 2026-08-06 | GBp 858,00 | +%0,82 | GBp 836,00 | GBp 865,00 | GBp 836,00 | 618,08K |
| 2026-08-05 | GBp 851,00 | +%2,65 | GBp 826,00 | GBp 861,00 | GBp 826,00 | 1,44M |
| 2026-08-04 | GBp 829,00 | +%4,28 | GBp 783,00 | GBp 832,00 | GBp 780,00 | 298,24K |
| 2026-08-03 | GBp 795,00 | +%3,11 | GBp 770,00 | GBp 799,00 | GBp 762,00 | 516,21K |
| 2026-07-31 | GBp 771,00 | -%2,90 | GBp 800,00 | GBp 819,00 | GBp 770,00 | 848,16K |
| 2026-07-30 | GBp 794,00 | +%0,38 | GBp 792,00 | GBp 808,00 | GBp 785,00 | 394,81K |
| 2026-07-29 | GBp 791,00 | -%5,83 | GBp 846,00 | GBp 849,00 | GBp 791,00 | 608,18K |
| 2026-07-28 | GBp 840,00 | -%5,30 | GBp 887,00 | GBp 888,00 | GBp 829,00 | 674,68K |
| 2026-07-27 | GBp 887,00 | +%0,23 | GBp 887,00 | GBp 908,00 | GBp 876,00 | 799,22K |
| 2026-07-24 | GBp 885,00 | +%2,55 | GBp 863,00 | GBp 892,00 | GBp 860,00 | 239,70K |
| 2026-07-23 | GBp 863,00 | -%1,03 | GBp 890,00 | GBp 890,00 | GBp 853,00 | 461,62K |
| 2026-07-22 | GBp 872,00 | +%0,23 | GBp 880,00 | GBp 882,00 | GBp 849,00 | 383,38K |
| 2026-07-21 | GBp 870,00 | -%0,80 | GBp 890,00 | GBp 890,00 | GBp 853,00 | 771,36K |
| 2026-07-20 | GBp 877,00 | +%0,23 | GBp 890,00 | GBp 890,00 | GBp 851,00 | 666,54K |
| 2026-07-17 | GBp 875,00 | -%2,45 | GBp 892,00 | GBp 896,00 | GBp 872,00 | 936,27K |
| 2026-07-16 | GBp 897,00 | -%2,92 | GBp 915,00 | GBp 926,00 | GBp 888,00 | 877,92K |
| 2026-07-15 | GBp 924,00 | +%0,98 | GBp 920,00 | GBp 942,00 | GBp 895,00 | 944,45K |
| 2026-07-14 | GBp 915,00 | +%3,62 | GBp 888,00 | GBp 918,00 | GBp 878,00 | 496,03K |
| 2026-07-13 | GBp 883,00 | -%0,56 | GBp 883,00 | GBp 893,00 | GBp 875,00 | 822,56K |
| 2026-07-10 | GBp 888,00 | +%0,23 | GBp 905,00 | GBp 905,00 | GBp 878,00 | 505,74K |
| 2026-07-09 | GBp 886,00 | -%3,49 | GBp 908,00 | GBp 917,00 | GBp 841,00 | 539,10K |
| 2026-07-08 | GBp 918,00 | -%2,44 | GBp 960,00 | GBp 960,00 | GBp 905,00 | 701,92K |
| 2026-07-07 | GBp 941,00 | -%3,88 | GBp 990,00 | GBp 990,00 | GBp 941,00 | 458,54K |
| 2026-07-06 | GBp 979,00 | +%0,82 | GBp 980,00 | GBp 985,00 | GBp 966,00 | 707,38K |
| 2026-07-03 | GBp 971,00 | +%0,94 | GBp 965,00 | GBp 978,00 | GBp 947,77 | 602,28K |
| 2026-07-02 | GBp 962,00 | +%3,55 | GBp 930,00 | GBp 966,00 | GBp 902,00 | 1,28M |
| 2026-07-01 | GBp 929,00 | +%4,26 | GBp 896,00 | GBp 964,00 | GBp 890,00 | 1,78M |
| 2026-06-30 | GBp 891,00 | +%8,00 | GBp 831,00 | GBp 904,00 | GBp 812,00 | 631,19K |
| 2026-06-29 | GBp 825,00 | +%1,35 | GBp 830,00 | GBp 833,00 | GBp 808,00 | 399,14K |
| 2026-06-26 | GBp 814,00 | -%0,61 | GBp 818,00 | GBp 821,00 | GBp 797,00 | 344,16K |
| 2026-06-25 | GBp 819,00 | -%0,36 | GBp 825,00 | GBp 832,00 | GBp 805,00 | 157,18K |
| 2026-06-24 | GBp 822,00 | -%0,12 | GBp 830,00 | GBp 832,00 | GBp 809,35 | 182,33K |
| 2026-06-23 | GBp 823,00 | -%1,56 | GBp 835,00 | GBp 836,00 | GBp 805,00 | 536,19K |
| 2026-06-22 | GBp 836,00 | -%1,30 | GBp 835,00 | GBp 852,00 | GBp 833,00 | 247,49K |
| 2026-06-19 | GBp 847,00 | -%1,05 | GBp 854,00 | GBp 865,00 | GBp 838,00 | 169,69K |
| 2026-06-18 | GBp 856,00 | -%0,35 | GBp 855,00 | GBp 875,00 | GBp 853,00 | 210,14K |
| 2026-06-17 | GBp 859,00 | %0,00 | GBp 850,00 | GBp 870,00 | GBp 845,00 | 135,02K |
| 2026-06-16 | GBp 859,00 | -%0,81 | GBp 864,00 | GBp 880,00 | GBp 855,00 | 175,84K |
| 2026-06-15 | GBp 866,00 | +%0,93 | GBp 875,00 | GBp 888,00 | GBp 862,00 | 326,61K |
| 2026-06-12 | GBp 858,00 | +%3,00 | GBp 840,00 | GBp 865,00 | GBp 840,00 | 652,75K |
| 2026-06-11 | GBp 833,00 | +%0,48 | GBp 825,00 | GBp 844,00 | GBp 822,00 | 237,53K |
| 2026-06-10 | GBp 829,00 | +%1,10 | GBp 820,00 | GBp 840,00 | GBp 811,00 | 304,33K |
| 2026-06-09 | GBp 820,00 | -%1,32 | GBp 830,00 | GBp 843,00 | GBp 820,00 | 310,37K |
| 2026-06-08 | GBp 831,00 | +%0,24 | GBp 835,00 | GBp 835,00 | GBp 815,00 | 441,56K |
| 2026-06-05 | GBp 829,00 | -%2,59 | GBp 854,00 | GBp 854,00 | GBp 828,00 | 387,70K |
| 2026-06-04 | GBp 851,00 | +%1,55 | GBp 830,00 | GBp 851,00 | GBp 824,00 | 285,69K |
| 2026-06-03 | GBp 838,00 | -%3,90 | GBp 870,00 | GBp 874,00 | GBp 835,00 | 371,08K |
| 2026-06-02 | GBp 872,00 | +%0,93 | GBp 864,00 | GBp 880,00 | GBp 861,00 | 579,26K |
| 2026-06-01 | GBp 864,00 | +%2,86 | GBp 850,00 | GBp 896,00 | GBp 843,50 | 876,25K |
| 2026-05-29 | GBp 840,00 | +%2,94 | GBp 818,00 | GBp 847,00 | GBp 809,00 | 819,93K |
| 2026-05-28 | GBp 816,00 | +%0,62 | GBp 819,00 | GBp 820,00 | GBp 803,00 | 195,42K |