Polarean Imaging plc - POLX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.15	0.16	0.16	0.16	0.14	11.26M
November 06, 2025	0.15	0.15	0.15	0.16	0.14	1.08M
November 05, 2025	0.15	0.15	0.15	0.16	0.14	12.39M
November 04, 2025	0.15	0.15	0.15	0.16	0.14	6.84M
November 03, 2025	0.16	0.15	0.15	0.16	0.13	8.68M
October 31, 2025	0.16	0.15	0.15	0.17	0.15	11.85M
October 30, 2025	0.14	0.16	0.16	0.17	0.13	49.01M
October 29, 2025	0.16	0.14	0.14	0.17	0.12	64.09M
October 28, 2025	0.18	0.17	0.17	0.18	0.15	3.53M
October 27, 2025	0.18	0.18	0.18	0.18	0.15	5.94M
October 24, 2025	0.19	0.18	0.18	0.19	0.15	14.86M
October 23, 2025	0.19	0.19	0.19	0.23	0.17	54.09M
October 22, 2025	0.25	0.19	0.19	0.28	0.15	85.99M
October 21, 2025	0.4	0.4	0.4	0.44	0.37	3.14M
October 20, 2025	0.4	0.4	0.4	0.44	0.37	934,446
October 17, 2025	0.4	0.4	0.4	0.41	0.37	2.55M
October 16, 2025	0.43	0.4	0.4	0.45	0.37	5.55M
October 15, 2025	0.43	0.47	0.47	0.47	0.4	6.79M
October 14, 2025	0.43	0.43	0.43	0.45	0.4	595,900
October 13, 2025	0.43	0.43	0.43	0.45	0.4	3.4M
October 10, 2025	0.43	0.47	0.47	0.47	0.4	2.49M
October 09, 2025	0.43	0.43	0.43	0.44	0.41	1.37M
October 08, 2025	0.48	0.43	0.43	0.5	0.4	10.71M
October 07, 2025	0.5	0.45	0.45	0.51	0.45	5.65M
October 06, 2025	0.5	0.5	0.5	0.55	0.45	2.91M
October 03, 2025	0.48	0.48	0.48	0.5	0.45	2.44M
October 02, 2025	0.53	0.48	0.48	0.55	0.45	9.5M
October 01, 2025	0.47	0.53	0.53	0.55	0.45	8.49M
September 30, 2025	0.48	0.48	0.48	0.5	0.45	11.92M
September 29, 2025	0.57	0.5	0.5	0.6	0.45	15.07M
September 26, 2025	0.48	0.5	0.5	0.55	0.45	10.02M
September 25, 2025	0.43	0.5	0.5	0.69	0.35	126.68M
September 24, 2025	0.63	0.57	0.57	0.65	0.55	3.77M
September 23, 2025	0.63	0.63	0.63	0.65	0.6	4.63M
September 22, 2025	0.68	0.64	0.64	0.7	0.64	2.44M
September 19, 2025	0.68	0.68	0.68	0.7	0.65	566,064
September 18, 2025	0.68	0.65	0.65	0.7	0.65	3.26M
September 17, 2025	0.65	0.68	0.68	0.7	0.6	1.61M
September 16, 2025	0.57	0.65	0.65	0.7	0.55	13.97M
September 15, 2025	0.63	0.57	0.57	0.65	0.55	8.32M
September 12, 2025	0.8	0.66	0.66	0.8	0.6	28.06M
September 11, 2025	0.88	0.8	0.8	0.88	0.72	17.39M
September 10, 2025	0.88	0.88	0.88	0.88	0.85	69,985
September 09, 2025	0.88	0.88	0.88	0.89	0.85	1.82M
September 08, 2025	0.9	0.88	0.88	0.94	0.85	6.49M
September 05, 2025	0.95	0.94	0.94	1	0.85	12.66M
September 04, 2025	0.95	0.95	0.95	1	0.91	158,213
September 03, 2025	0.93	0.95	0.95	0.97	0.9	2.53M
September 02, 2025	0.9	0.93	0.93	0.95	0.9	303,081
September 01, 2025	0.95	0.93	0.93	0.95	0.9	2.6M
August 29, 2025	0.92	0.95	0.95	1	0.91	2.73M
August 28, 2025	1	0.95	0.95	1	0.9	330,088
August 27, 2025	0.92	0.95	0.95	1	0.92	373,617
August 26, 2025	0.9	0.9	0.9	0.98	0.9	2.01M
August 22, 2025	0.95	0.93	0.93	0.95	0.85	7.64M
August 21, 2025	0.95	0.93	0.93	0.95	0.9	367,577
August 20, 2025	0.92	0.93	0.93	0.95	0.9	1.05M
August 19, 2025	0.95	0.93	0.93	0.95	0.9	800,392
August 18, 2025	0.94	0.93	0.93	0.98	0.9	1.55M
August 15, 2025	0.93	0.93	0.93	0.95	0.9	1.62M

Polarean Imaging plc (POLX.L) LSE