LSE - Delayed Quote
GBp
Pollen Street Group Limited (POLN.L)
915.00
0.00
(0.00%)
At close: October 30 at 4:35:08 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
913.00
934.00
906.00
915.00
915.00
69,713
Oct 29, 2026
935.00
935.00
909.00
915.00
915.00
17,532
Oct 28, 2026
934.00
934.00
900.00
916.00
916.00
32,340
Oct 27, 2026
935.00
935.00
900.00
911.00
911.00
61,517
Oct 26, 2026
911.00
940.00
910.00
911.00
911.00
110,065
Oct 23, 2026
908.00
929.00
908.00
927.00
927.00
123,407
Oct 22, 2026
905.00
913.00
900.00
911.00
911.00
269,385
Oct 21, 2026
908.00
921.00
905.00
907.00
907.00
66,248
Oct 20, 2026
898.00
921.00
890.00
904.00
904.00
52,525
Oct 19, 2026
910.00
920.00
898.00
898.00
898.00
27,100
Oct 16, 2026
896.00
921.00
896.00
914.00
914.00
62,745
Oct 15, 2026
915.00
920.00
899.00
912.00
912.00
845,794
Oct 14, 2026
896.00
911.00
890.79
905.00
905.00
62,724
Oct 13, 2026
895.00
905.00
891.80
893.00
893.00
54,098
Oct 12, 2026
903.00
903.00
887.00
895.00
895.00
72,806
Oct 9, 2026
885.00
903.00
881.00
893.00
893.00
96,823
Oct 8, 2026
865.00
875.00
844.00
865.00
865.00
124,873
Oct 7, 2026
885.00
904.00
845.00
855.00
855.00
96,929
Oct 6, 2026
907.00
928.00
887.00
888.00
888.00
78,230
Oct 5, 2026
910.00
935.00
892.00
897.00
897.00
222,739
Oct 2, 2026
891.00
916.00
891.00
900.00
900.00
74,552
Oct 1, 2026
911.00
940.00
906.00
909.00
909.00
210,338
Sep 30, 2026
915.00
929.00
892.00
921.00
921.00
90,416
Sep 29, 2026
900.00
933.00
896.00
900.00
900.00
206,112
Sep 28, 2026
913.00
933.00
903.00
921.00
921.00
120,304
Sep 25, 2026
934.00
934.00
902.00
920.00
920.00
83,609
Sep 24, 2026
28.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
907.00
919.00
886.00
904.00
904.00
390,878
Sep 23, 2026
841.00
960.00
828.00
917.00
916.72
610,795
Sep 22, 2026
816.00
842.00
815.00
815.00
814.75
198,947
Sep 21, 2026
830.00
840.00
817.00
828.00
827.74
52,054
Sep 18, 2026
829.00
829.00
812.00
826.00
825.74
204,677
Sep 17, 2026
812.00
822.60
802.00
819.00
818.75
148,300
Sep 16, 2026
816.00
820.00
810.00
814.00
813.75
246,455
Sep 15, 2026
795.00
814.00
767.68
814.00
813.75
395,419
Sep 14, 2026
820.00
835.00
817.00
827.00
826.74
77,115
Sep 11, 2026
821.00
849.00
820.00
833.00
832.74
20,082
Sep 10, 2026
859.00
859.00
820.00
830.00
829.74
82,616
Sep 9, 2026
860.00
860.00
820.00
825.00
824.74
53,240
Sep 8, 2026
831.00
854.00
824.00
832.00
831.74
41,537
Sep 7, 2026
842.00
860.00
831.00
831.00
830.74
18,957
Sep 4, 2026
837.00
860.00
830.00
845.00
844.74
39,526
Sep 3, 2026
835.00
852.00
827.00
831.00
830.74
226,451
Sep 2, 2026
865.00
879.00
835.00
837.00
836.74
160,840
Sep 1, 2026
876.00
899.00
867.00
867.00
866.73
30,613
Aug 28, 2026
901.00
901.00
881.00
888.00
887.72
43,050
Aug 27, 2026
900.00
908.00
880.00
889.00
888.72
64,902
Aug 26, 2026
881.00
905.00
864.00
899.00
898.72
82,830
Aug 25, 2026
862.00
881.00
856.00
873.00
872.73
118,164
Aug 24, 2026
848.00
878.00
848.00
878.00
877.73
73,512
Aug 21, 2026
830.00
860.00
830.00
847.00
846.74
41,692
Aug 20, 2026
860.00
860.00
847.00
848.00
847.74
41,354
Aug 19, 2026
840.00
858.00
830.00
847.00
846.74
446,181
Aug 18, 2026
851.00
868.00
836.00
838.00
837.74
41,104
Aug 17, 2026
860.00
867.00
840.00
863.00
862.73
54,538
Aug 14, 2026
852.00
863.00
852.00
863.00
862.73
42,298
Aug 13, 2026
840.00
855.00
836.00
855.00
854.73
164,820
Aug 12, 2026
840.00
845.00
834.00
835.00
834.74
85,591
Aug 11, 2026
834.00
840.00
826.00
836.00
835.74
173,464
Aug 10, 2026
845.00
851.00
815.00
840.00
839.74
50,578
Aug 7, 2026
835.00
851.00
835.00
842.00
841.74
163,628
Aug 6, 2026
840.00
850.00
836.00
845.00
844.74
208,258
Aug 5, 2026
840.00
851.00
825.00
840.00
839.74
230,231
Aug 4, 2026
832.00
851.00
832.00
841.00
840.74
45,477
Aug 3, 2026
870.00
870.00
833.00
850.00
849.74
108,906
Jul 31, 2026
846.00
879.00
840.30
858.00
857.73
70,689
Jul 30, 2026
877.00
880.00
845.00
845.00
844.74
58,968
Jul 29, 2026
874.00
879.00
846.00
860.00
859.73
46,403
Jul 28, 2026
861.00
874.00
845.00
865.00
864.73
57,196
Jul 27, 2026
845.00
874.00
841.00
859.00
858.73
28,549
Jul 24, 2026
838.00
874.00
835.00
843.00
842.74
16,560
Jul 23, 2026
862.00
874.00
833.00
833.00
832.74
34,141
Jul 22, 2026
856.00
874.00
852.00
855.00
854.73
23,038
Jul 21, 2026
845.00
859.00
836.00
853.00
852.73
15,842
Jul 20, 2026
852.00
874.00
836.00
852.00
851.74
27,679
Jul 17, 2026
853.00
875.00
850.00
856.00
855.73
10,703
Jul 16, 2026
840.00
871.00
840.00
869.00
868.73
60,552
Jul 15, 2026
843.00
850.00
835.00
848.00
847.74
75,161
Jul 14, 2026
840.00
854.00
840.00
846.00
845.74
19,347
Jul 13, 2026
874.00
874.00
844.00
845.00
844.74
29,963
Jul 10, 2026
850.00
874.00
846.00
853.00
852.73
15,128
Jul 9, 2026
849.00
874.00
840.00
858.00
857.73
28,782
Jul 8, 2026
850.00
884.00
845.75
851.00
850.74
21,994
Jul 7, 2026
867.00
884.00
846.00
860.00
859.73
23,803
Jul 6, 2026
879.00
884.00
858.00
868.00
867.73
35,940
Jul 3, 2026
878.00
885.00
841.00
880.00
879.73
28,497
Jul 2, 2026
855.00
882.00
836.00
870.00
869.73
107,462
Jul 1, 2026
834.00
866.00
830.88
862.00
861.73
144,597
Jun 30, 2026
832.00
843.00
827.00
835.00
834.74
277,023
Jun 29, 2026
829.00
844.00
822.00
835.00
834.74
71,246
Jun 26, 2026
830.00
845.00
820.00
825.00
824.74
71,766
Jun 25, 2026
845.00
845.00
823.00
829.00
828.74
74,818
Jun 24, 2026
843.00
845.00
825.00
836.00
835.74
31,043
Jun 23, 2026
830.00
841.00
818.00
841.00
840.74
254,550
Jun 22, 2026
831.00
868.00
831.00
833.00
832.74
57,118
Jun 19, 2026
860.00
879.00
834.00
838.00
837.74
93,276
Jun 18, 2026
864.00
874.00
848.00
853.00
852.73
103,587
Jun 17, 2026
869.00
876.00
849.00
868.00
867.73
65,553
Jun 16, 2026
845.00
875.00
845.00
861.00
860.73
37,068
Jun 15, 2026
885.00
885.00
866.00
869.00
868.73
32,533
Jun 12, 2026
864.00
878.00
837.65
867.00
866.73
32,806
Jun 11, 2026
850.00
857.57
830.00
852.00
851.74
89,326
Jun 10, 2026
842.00
864.00
840.00
853.00
852.73
17,445
Jun 9, 2026
849.00
865.00
843.00
843.00
842.74
73,440
Jun 8, 2026
840.00
862.00
832.87
858.00
857.73
39,123
Jun 5, 2026
847.00
864.00
832.00
844.00
843.74
15,946
Jun 4, 2026
832.00
864.00
831.00
840.00
839.74
38,616
Jun 3, 2026
840.00
863.00
831.00
835.00
834.74
41,816
Jun 2, 2026
830.00
855.00
830.00
845.00
844.74
30,688
Jun 1, 2026
831.00
867.00
830.00
836.00
835.74
58,999
May 29, 2026
870.00
870.00
847.00
858.00
857.73
52,433
May 28, 2026
852.00
877.00
840.00
854.00
853.73
53,923
May 27, 2026
850.00
866.00
840.00
850.00
849.74
45,315
May 26, 2026
825.00
861.00
817.00
841.00
840.74
167,056
May 22, 2026
843.00
851.00
830.00
830.00
829.74
26,512
May 21, 2026
853.00
853.00
830.00
840.00
839.74
67,468
May 20, 2026
856.00
856.00
826.00
843.00
842.74
139,143
May 19, 2026
835.00
854.00
817.00
831.00
830.74
598,438
May 18, 2026
816.00
841.00
816.00
839.00
838.74
23,783
May 15, 2026
825.00
847.00
825.00
831.00
830.74
186,939
May 14, 2026
856.00
856.00
830.00
836.00
835.74
217,884
May 13, 2026
841.00
855.00
831.00
831.00
830.74
31,378
May 12, 2026
825.00
848.00
825.00
840.00
839.74
78,885
May 11, 2026
846.00
852.00
830.00
838.00
837.74
209,148
May 8, 2026
835.00
859.00
835.00
845.00
844.74
44,746
May 7, 2026
860.00
874.00
838.00
849.00
848.74
80,044
May 6, 2026
855.00
864.00
842.00
858.00
857.73
85,641
May 5, 2026
875.00
875.00
836.00
842.00
841.74
96,296
May 1, 2026
842.00
865.00
827.00
855.00
854.73
51,878
Apr 30, 2026
840.00
851.00
831.00
851.00
850.74
31,156
Apr 29, 2026
849.00
858.00
829.00
838.00
837.74
74,171
Apr 28, 2026
850.00
851.00
840.00
844.00
843.74
103,457
Apr 27, 2026
865.00
865.00
831.00
849.00
848.74
22,111
Apr 24, 2026
876.00
880.00
841.19
843.00
842.74
132,068
Apr 23, 2026
875.00
883.00
866.00
872.00
871.73
37,949
Apr 22, 2026
892.00
892.00
874.00
876.00
875.73
62,565
Apr 21, 2026
875.00
892.00
875.00
882.00
881.73
154,168
Apr 20, 2026
881.00
891.00
873.95
875.00
874.73
143,316
Apr 17, 2026
880.00
886.00
865.90
876.00
875.73
98,348
Apr 16, 2026
884.00
890.20
865.00
873.00
872.73
45,081
Apr 15, 2026
867.00
892.00
861.00
877.00
876.73
103,544
Apr 14, 2026
860.00
870.00
858.00
862.00
861.73
54,096
Apr 13, 2026
840.00
860.00
840.00
855.00
854.73
71,352
Apr 10, 2026
831.00
848.00
830.00
837.00
836.74
64,960
Apr 9, 2026
844.00
860.00
830.00
834.00
833.74
42,509
Apr 8, 2026
849.00
852.20
830.00
835.00
834.74
154,944
Apr 7, 2026
820.00
831.00
808.00
823.00
822.74
122,910
Apr 2, 2026
31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
818.00
828.00
802.00
802.00
801.75
121,254
Apr 1, 2026
852.00
864.00
836.00
840.00
839.43
31,289
Mar 31, 2026
826.00
851.77
821.68
838.00
837.43
104,736
Mar 30, 2026
810.00
826.00
806.00
818.00
817.44
171,039
Mar 27, 2026
800.00
829.24
791.16
816.00
815.45
141,295
Mar 26, 2026
796.00
810.00
782.85
806.00
805.45
148,852
Mar 25, 2026
718.00
744.00
714.00
740.00
739.50
652,224
Mar 24, 2026
702.00
716.00
690.00
712.00
711.52
392,718
Mar 23, 2026
702.00
720.00
694.00
702.00
701.52
126,773
Mar 20, 2026
726.00
740.00
702.00
720.00
719.51
204,468
Mar 19, 2026
738.00
738.00
718.00
720.00
719.51
113,162
Mar 18, 2026
724.00
738.00
722.00
730.00
729.50
142,604
Mar 17, 2026
720.00
744.00
720.00
724.00
723.51
211,692
Mar 16, 2026
746.00
746.00
723.92
730.00
729.50
53,138
Mar 13, 2026
718.00
736.00
718.00
728.00
727.51
112,973
Mar 12, 2026
730.00
752.00
718.00
720.00
719.51
79,669
Mar 11, 2026
764.00
764.00
728.00
738.00
737.50
87,022
Mar 10, 2026
736.00
760.00
736.00
744.00
743.49
127,598
Mar 9, 2026
758.00
758.00
716.00
728.00
727.51
320,009
Mar 6, 2026
780.00
788.00
746.00
752.00
751.49
37,319
Mar 5, 2026
790.00
790.00
768.00
770.00
769.48
82,618
Mar 4, 2026
774.00
790.00
770.39
772.00
771.48
243,810
Mar 3, 2026
798.00
816.00
770.00
778.00
777.47
139,622
Mar 2, 2026
810.00
806.00
790.57
800.00
799.46
146,344
Feb 27, 2026
838.00
856.00
790.00
810.00
809.45
364,105
Feb 26, 2026
848.00
862.00
834.00
836.00
835.43
119,068
Feb 25, 2026
860.00
864.00
846.00
848.00
847.42
146,130
Feb 24, 2026
872.00
878.00
836.00
858.00
857.42
301,271
Feb 23, 2026
888.00
894.00
872.00
872.00
871.41
127,574
Feb 20, 2026
900.00
902.00
882.00
890.00
889.40
59,892
Feb 19, 2026
892.00
904.00
884.00
890.00
889.40
16,749
Feb 18, 2026
888.00
902.00
884.00
896.00
895.39
38,980
Feb 17, 2026
884.00
904.00
884.00
896.00
895.39
150,827
Feb 16, 2026
894.00
904.00
884.00
886.00
885.40
102,048
Feb 13, 2026
888.00
904.00
886.00
896.00
895.39
19,248
Feb 12, 2026
884.00
902.00
884.00
900.00
899.39
161,461
Feb 11, 2026
902.00
912.00
888.00
890.00
889.40
63,915
Feb 10, 2026
904.00
914.00
902.00
904.00
903.39
19,416
Feb 9, 2026
912.00
924.00
904.00
908.00
907.38
21,327
Feb 6, 2026
910.00
924.00
906.00
914.00
913.38
75,635
Feb 5, 2026
922.00
932.00
904.00
906.00
905.38
31,129
Feb 4, 2026
920.00
920.00
914.00
916.00
915.38
180,353
Feb 3, 2026
934.00
940.00
918.00
918.00
917.38
314,549
Feb 2, 2026
914.00
938.00
904.00
934.00
933.37
51,405
Jan 30, 2026
914.00
926.00
906.00
918.00
917.38
66,391
Jan 29, 2026
914.00
926.00
910.00
916.00
915.38
53,894
Jan 28, 2026
912.00
920.00
910.00
918.00
917.38
28,987
Jan 27, 2026
912.00
920.00
910.00
914.00
913.38
99,425
Jan 26, 2026
932.00
932.00
904.00
912.00
911.38
77,962
Jan 23, 2026
906.00
914.00
906.00
914.00
913.38
10,963
Jan 22, 2026
910.00
918.00
908.00
914.00
913.38
141,823
Jan 21, 2026
902.00
916.00
902.00
910.00
909.38
35,061
Jan 20, 2026
912.00
920.00
902.00
904.00
903.39
28,552
Jan 19, 2026
906.00
916.00
902.00
912.00
911.38
72,005
Jan 16, 2026
920.00
924.00
910.00
912.00
911.38
33,974
Jan 15, 2026
918.00
926.00
910.00
918.00
917.38
58,523
Jan 14, 2026
920.00
928.00
910.00
914.00
913.38
144,252
Jan 13, 2026
920.00
934.00
914.00
920.00
919.37
69,362
Jan 12, 2026
928.00
946.00
920.00
930.00
929.37
52,902
Jan 9, 2026
930.00
940.00
926.00
930.00
929.37
25,085
Jan 8, 2026
942.00
944.00
926.88
934.00
933.37
47,937
Jan 7, 2026
936.00
948.00
928.00
930.00
929.37
36,736
Jan 6, 2026
958.00
958.00
934.00
940.00
939.36
25,708
Jan 5, 2026
930.00
952.00
928.00
938.00
937.36
64,733
Jan 2, 2026
948.00
960.00
934.00
944.00
943.36
26,407
Dec 31, 2025
932.00
948.00
932.00
942.00
941.36
5,502
Dec 30, 2025
938.00
948.00
930.00
948.00
947.36
15,530
Dec 29, 2025
938.00
946.00
920.00
944.00
943.36
42,022
Dec 24, 2025
936.00
946.00
929.68
940.00
939.36
15,434
Dec 23, 2025
934.00
944.00
926.00
934.00
933.37
26,433
Dec 22, 2025
928.00
944.00
922.00
936.00
935.36
130,643
Dec 19, 2025
924.00
944.00
924.00
930.00
929.37
63,121
Dec 18, 2025
932.00
946.00
922.00
934.00
933.37
54,872
Dec 17, 2025
932.00
938.00
924.00
934.00
933.37
67,379
Dec 16, 2025
946.00
948.00
934.00
934.00
933.37
39,515
Dec 15, 2025
938.00
948.00
928.00
940.00
939.36
65,048
Dec 12, 2025
930.00
954.00
922.00
928.00
927.37
58,347
Dec 11, 2025
942.00
950.00
930.00
946.00
945.36
60,594
Dec 10, 2025
936.00
946.00
920.00
936.00
935.36
29,725
Dec 9, 2025
942.00
958.00
932.00
940.00
939.36
59,473
Dec 8, 2025
950.00
960.00
943.65
950.00
949.35
40,995
Dec 5, 2025
946.00
956.00
942.00
950.00
949.35
25,330
Dec 4, 2025
956.00
958.00
944.00
948.00
947.36
16,354
Dec 3, 2025
962.00
968.00
946.00
950.00
949.35
94,425
Dec 2, 2025
944.00
958.00
942.00
958.00
957.35
33,268
Dec 1, 2025
964.00
970.00
952.00
956.00
955.35
160,739
Nov 28, 2025
950.00
972.00
948.00
964.00
963.34
31,118
Nov 27, 2025
944.00
972.00
942.00
960.00
959.35
49,735
Nov 26, 2025
936.00
956.00
930.00
950.00
949.35
90,060
Nov 25, 2025
930.00
950.00
930.00
946.00
945.36
45,700
Nov 24, 2025
900.00
926.00
884.00
924.00
923.37
102,901
Nov 21, 2025
900.00
912.00
898.00
906.00
905.38
56,399
Nov 20, 2025
908.00
908.00
890.00
904.00
903.39
65,756
Nov 19, 2025
890.00
910.00
876.00
900.00
899.39
54,286
Nov 18, 2025
872.00
900.00
872.00
894.00
893.39
154,250
Nov 17, 2025
890.00
892.00
880.00
884.00
883.40
28,579
Nov 14, 2025
882.00
890.00
872.00
890.00
889.40
64,843
Nov 13, 2025
898.00
908.00
886.00
888.00
887.40
34,167
Nov 12, 2025
898.00
906.00
889.20
898.00
897.39
44,617
Nov 11, 2025
888.00
906.00
882.00
898.00
897.39
43,521
Nov 10, 2025
890.00
910.00
884.00
896.00
895.39
47,764
Nov 7, 2025
904.00
916.00
886.00
886.00
885.40
80,756
Nov 6, 2025
890.00
918.00
890.00
900.00
899.39
31,976
Nov 5, 2025
900.00
917.56
888.00
908.00
907.38
87,500
Nov 4, 2025
878.00
898.00
876.00
886.00
885.40
29,977
Nov 3, 2025
882.00
898.00
880.00
884.00
883.40
28,694
