Polaris Inc. - 0KJQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.3	58.53	58.53	58.53	57.3	8
September 25, 2025	56.92	56.2	56.2	56.92	55.55	325
September 24, 2025	56.65	56.79	56.79	56.79	56.54	288
September 23, 2025	56.78	56.66	56.66	56.78	56.66	119
September 22, 2025	55.09	55.93	55.93	55.93	54.87	30
September 19, 2025	56.84	55	55	56.84	55	226
September 18, 2025	57.84	56.8	56.8	57.84	56.8	53
September 17, 2025	58.91	60.75	60.75	60.75	58.85	7
September 16, 2025	59.9	58.53	58.53	59.9	58.32	145
September 15, 2025	57.38	57.63	57.63	57.92	56.21	289
September 12, 2025	59.21	57.95	57.95	59.21	57.95	2,065
September 11, 2025	58.72	60.1	60.1	60.1	58.72	1,215
September 10, 2025	58.63	58	58	59.29	57.33	234
September 09, 2025	58.34	58.09	58.09	58.68	57.87	57
September 08, 2025	60	58.92	58.92	60	58.1	952
September 05, 2025	58.91	58.52	58.52	60.27	58.52	215
September 04, 2025	57.13	57.57	57.57	57.57	57.13	5
September 03, 2025	56.31	57.09	57.09	57.85	55.88	40
September 02, 2025	55.01	55.38	55.38	55.38	54.55	241
August 29, 2025	56.26	56.53	55.86	57.04	56.17	512
August 28, 2025	58.17	55.65	54.99	58.17	55.64	575
August 27, 2025	55.99	56.29	55.62	57.04	55.99	2
August 26, 2025	57.98	57.21	56.53	57.98	57.02	450
August 22, 2025	53.69	57.86	57.17	58.54	53.69	562
August 21, 2025	54.19	54	53.36	55.04	53.37	142
August 20, 2025	56.54	55.53	55.53	56.65	55.53	197
August 19, 2025	57.03	57.19	57.19	57.77	56.96	55
August 18, 2025	57.92	56.34	56.34	57.92	55.94	244
August 15, 2025	58.56	57.89	57.89	59.26	57.89	12
August 14, 2025	59.49	57.88	57.88	59.5	57.51	782
August 13, 2025	55.78	57.63	57.63	59.11	55.64	1,818
August 12, 2025	52.51	55.36	55.36	55.36	52.51	87
August 11, 2025	51.69	52.49	52.49	52.49	51.39	10
August 08, 2025	52.36	51.54	51.54	52.36	51.54	6
August 07, 2025	53.5	51.87	51.87	53.5	51.87	193
August 06, 2025	53.05	53.25	53.25	53.25	53.05	15
August 05, 2025	51.34	52.02	52.02	52.96	50.72	805
August 04, 2025	50	50.09	50.09	50.15	49.98	224
August 01, 2025	52	49.43	49.43	52.59	49.35	81
July 31, 2025	52.99	53.41	53.41	53.84	52.48	180
July 30, 2025	58.65	54.54	54.54	58.92	54.54	1,842
July 29, 2025	56.42	56.42	56.26	61.21	54.6	10,497
July 28, 2025	50.2	50.15	50.15	50.28	49.48	1,344
July 25, 2025	51.28	49.51	49.51	51.28	49.34	72
July 24, 2025	53.4	50.73	50.73	53.4	50.73	263
July 23, 2025	53.26	53.7	53.7	53.7	52.79	1,680
July 22, 2025	49.23	51.11	51.11	51.11	49.23	1,269
July 21, 2025	47.26	47.5	47.5	48.42	47.26	648
July 18, 2025	47.48	46.97	46.97	47.48	46.74	38
July 17, 2025	46.86	46.86	46.86	46.86	46.86	34
July 16, 2025	46.64	46.97	46.97	47.59	46.28	6,560
July 15, 2025	48.47	48.09	48.09	48.47	48.06	13
July 14, 2025	49.86	49.83	49.83	49.86	49.08	313
July 11, 2025	49.13	48.8	48.8	49.13	48.8	64
July 10, 2025	47.89	48.11	48.11	48.78	47.89	197
July 09, 2025	47.45	46.92	46.92	47.45	46.92	74
July 08, 2025	46.24	47.1	47.1	47.57	46.24	314
July 07, 2025	45.9	45.18	45.18	46.03	45.18	62
July 03, 2025	46.79	46.34	46.34	47.01	46.23	393
July 02, 2025	45.11	46.1	46.1	46.27	44.84	481

Polaris Inc. (0KJQ.L) LSE