Polaris Inc. (0KJQ.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

82.08

-2.15

(-2.55%)

At close: 07:11PM BST

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	83.89	84.35	82.29	82.29	82.29	54
Jun 03, 2024	0.66 Dividend
May 31, 2024	79.00	84.31	79.00	84.23	83.57	165
May 30, 2024	81.53	81.53	80.77	81.24	80.60	12
May 29, 2024	81.46	81.64	79.89	80.03	79.40	165
May 28, 2024	82.38	83.22	81.99	81.99	81.35	256
May 24, 2024	82.85	83.90	82.67	82.67	82.02	23
May 23, 2024	82.09	82.71	80.72	81.69	81.05	38
May 22, 2024	82.11	82.11	81.80	81.80	81.16	301
May 21, 2024	83.37	83.76	81.95	82.32	81.67	66
May 20, 2024	83.90	84.58	83.35	83.42	82.77	190
May 17, 2024	84.25	84.51	83.56	84.51	83.85	278
May 16, 2024	86.77	86.77	83.16	84.08	83.42	257
May 15, 2024	90.10	90.10	87.18	87.21	86.53	19
May 14, 2024	88.86	89.57	88.48	88.50	87.80	100
May 13, 2024	88.05	90.45	88.05	89.70	89.00	216
May 10, 2024	87.07	87.36	86.50	86.56	85.88	85
May 09, 2024	85.00	86.19	85.00	85.90	85.23	67
May 08, 2024	83.76	85.08	83.76	85.08	84.41	-
May 07, 2024	85.91	85.91	84.93	84.93	84.26	74
May 03, 2024	84.73	85.60	84.73	84.73	84.07	37
May 02, 2024	84.74	84.74	82.90	82.90	82.25	52
May 01, 2024	84.89	85.25	83.42	83.68	83.02	84
Apr 30, 2024	85.87	86.00	85.87	86.00	85.33	2
Apr 29, 2024	84.46	86.69	84.46	86.64	85.96	480
Apr 26, 2024	84.17	84.76	83.32	84.22	83.56	88
Apr 25, 2024	83.00	84.81	82.39	82.67	82.02	107
Apr 24, 2024	84.89	85.37	84.89	84.99	84.32	19
Apr 23, 2024	87.95	89.01	85.70	86.24	85.56	73
Apr 22, 2024	87.96	88.79	87.12	88.79	88.09	19
Apr 19, 2024	86.16	88.07	86.16	88.07	87.38	76
Apr 18, 2024	86.40	88.31	86.40	86.67	85.99	135
Apr 17, 2024	89.12	89.12	87.46	87.46	86.77	109
Apr 16, 2024	87.93	88.96	87.71	88.96	88.27	33
Apr 15, 2024	91.16	91.16	89.57	90.36	89.65	201
Apr 12, 2024	91.64	92.03	90.53	90.53	89.82	567
Apr 11, 2024	92.16	92.91	91.90	92.01	91.29	65
Apr 10, 2024	94.00	95.04	92.79	92.98	92.25	229
Apr 09, 2024	97.29	98.50	97.29	98.03	97.26	11,491
Apr 08, 2024	99.16	99.89	97.56	97.72	96.95	11,466
Apr 05, 2024	96.50	98.08	95.75	97.23	96.47	17
Apr 04, 2024	98.99	99.19	98.57	98.57	97.80	15
Apr 03, 2024	95.51	97.28	95.51	97.22	96.46	66
Apr 02, 2024	97.80	97.80	96.69	96.69	95.93	91
Mar 28, 2024	97.96	100.69	97.96	99.97	99.19	614
Mar 27, 2024	96.43	97.88	95.63	97.86	97.09	70
Mar 26, 2024	95.08	96.48	94.95	96.18	95.43	137
Mar 25, 2024	96.00	96.56	95.45	95.71	94.96	586
Mar 22, 2024	94.94	95.74	94.25	95.57	94.82	112
Mar 21, 2024	93.52	93.59	92.88	93.59	92.86	505
Mar 20, 2024	91.10	91.70	90.71	91.70	90.98	35
Mar 19, 2024	89.85	91.62	89.85	90.27	89.56	101
Mar 18, 2024	91.58	91.62	89.72	90.75	90.03	533
Mar 15, 2024	90.42	91.30	90.42	91.30	90.58	15
Mar 14, 2024	92.50	93.68	90.40	90.40	89.69	91
Mar 13, 2024	91.30	92.17	90.77	92.17	91.44	52
Mar 12, 2024	91.84	92.18	91.12	91.87	91.15	107
Mar 11, 2024	91.81	92.81	91.81	92.13	91.41	3
Mar 08, 2024	94.32	94.57	94.08	94.38	93.64	11
Mar 07, 2024	93.20	93.71	93.19	93.36	92.62	140
Mar 06, 2024	91.40	92.27	90.77	90.77	90.06	375
Mar 05, 2024	92.40	93.58	91.63	93.58	92.85	57
Mar 04, 2024	93.55	93.74	91.64	91.64	90.92	30
Mar 01, 2024	92.57	93.60	90.84	93.60	92.87	732
Feb 29, 2024	93.64	93.64	92.94	92.94	92.21	2
Feb 29, 2024	0.66 Dividend
Feb 28, 2024	92.15	93.30	92.09	93.23	91.84	2
Feb 27, 2024	91.80	92.48	91.80	92.48	91.11	4
Feb 26, 2024	93.34	93.34	91.49	91.49	90.13	2
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	92.65	93.38	92.65	93.38	91.99	80
Feb 21, 2024	92.84	92.84	92.84	92.84	91.46	-
Feb 20, 2024	92.00	92.42	90.57	92.42	91.05	3
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	91.24	92.60	91.24	92.18	90.81	3
Feb 15, 2024	91.73	92.44	91.73	92.44	91.07	8
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	89.63	90.62	88.95	90.50	89.16	214
Feb 12, 2024	92.35	93.80	91.98	93.76	92.37	446
Feb 09, 2024	91.41	91.43	90.40	91.26	89.90	99
Feb 08, 2024	90.11	91.20	89.67	91.20	89.84	4
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	88.53	88.86	88.34	88.52	87.21	88
Feb 05, 2024	88.69	89.22	88.00	88.91	87.59	150
Feb 02, 2024	90.41	90.41	90.05	90.41	89.07	302
Feb 01, 2024	91.07	91.07	88.95	89.21	87.88	107
Jan 31, 2024	89.99	92.86	89.01	92.86	91.48	24
Jan 30, 2024	88.00	91.76	85.15	88.92	87.60	355
Jan 29, 2024	91.33	91.97	91.04	91.55	90.19	114
Jan 26, 2024	93.05	93.05	92.19	92.19	90.82	41
Jan 25, 2024	92.20	92.20	90.08	90.29	88.95	63
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	94.61	95.79	93.89	95.08	93.67	112
Jan 19, 2024	92.94	93.61	91.39	93.58	92.19	197
Jan 18, 2024	89.98	90.35	89.98	90.20	88.86	380
Jan 17, 2024	87.58	91.18	87.58	89.53	88.20	100
Jan 16, 2024	87.44	88.10	86.31	88.10	86.79	43
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	89.43	90.72	88.44	88.48	87.17	316
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7340+0.0001(+0.01%)

CRUDE OIL74.12-0.10(-0.13%)

Bitcoin CAD93,870.58+1,478.89(+1.60%)

Polaris Inc. (0KJQ.L)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7340
+0.0001(+0.01%)

CRUDE OIL
74.12
-0.10(-0.13%)

Bitcoin CAD
93,870.58
+1,478.89(+1.60%)