LondonMetric Property Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 178.20 | 180.88 | 177.39 | 180.00 | 180.00 | 4,594,905 |
| 2026-10-19 | 180.00 | 180.25 | 177.89 | 178.40 | 178.40 | 5,527,315 |
| 2026-10-16 | 180.20 | 180.20 | 178.17 | 179.40 | 179.40 | 4,621,343 |
| 2026-10-15 | 178.30 | 180.60 | 178.00 | 179.10 | 179.10 | 11,383,882 |
| 2026-10-14 | 176.60 | 179.00 | 174.00 | 177.90 | 177.90 | 9,708,897 |
| 2026-10-13 | 176.70 | 177.80 | 174.10 | 175.40 | 175.40 | 4,908,049 |
| 2026-10-12 | 173.80 | 174.50 | 172.60 | 174.00 | 174.00 | 4,414,227 |
| 2026-10-09 | 174.10 | 175.10 | 172.20 | 172.20 | 172.20 | 4,745,050 |
| 2026-10-08 | 170.60 | 172.90 | 170.39 | 172.00 | 172.00 | 6,586,080 |
| 2026-10-07 | 173.80 | 174.70 | 171.90 | 172.40 | 172.40 | 7,310,732 |
| 2026-10-06 | 172.30 | 174.10 | 171.10 | 173.90 | 173.90 | 5,989,499 |
| 2026-10-05 | 171.80 | 172.60 | 170.20 | 170.80 | 170.80 | 7,929,524 |
| 2026-10-02 | 173.00 | 173.00 | 170.90 | 171.60 | 171.60 | 9,674,807 |
| 2026-10-01 | 177.50 | 179.22 | 170.80 | 171.30 | 171.30 | 20,222,240 |
| 2026-09-30 | 180.40 | 182.30 | 179.20 | 179.20 | 179.20 | 12,429,348 |
| 2026-09-29 | 179.40 | 180.80 | 178.10 | 180.10 | 180.10 | 5,565,663 |
| 2026-09-28 | 180.00 | 181.30 | 178.30 | 178.90 | 178.90 | 4,354,031 |
| 2026-09-25 | 179.10 | 181.10 | 178.00 | 178.70 | 178.70 | 7,086,222 |
| 2026-09-24 | 177.60 | 179.70 | 177.50 | 179.30 | 179.30 | 6,016,041 |
| 2026-09-23 | 181.50 | 181.60 | 178.40 | 178.40 | 178.40 | 4,588,144 |
| 2026-09-22 | 181.20 | 181.90 | 179.20 | 180.40 | 180.40 | 4,904,283 |
| 2026-09-21 | 179.00 | 181.80 | 178.15 | 181.10 | 181.10 | 10,873,867 |
| 2026-09-18 | 179.10 | 180.10 | 177.80 | 178.30 | 178.30 | 13,749,764 |
| 2026-09-17 | 179.80 | 181.50 | 178.90 | 180.60 | 180.60 | 6,218,825 |
| 2026-09-16 | 177.30 | 180.00 | 177.30 | 179.80 | 179.80 | 5,938,102 |
| 2026-09-15 | 175.40 | 178.70 | 175.10 | 178.00 | 178.00 | 10,215,934 |
| 2026-09-14 | 177.40 | 178.00 | 175.13 | 176.30 | 176.30 | 8,875,534 |
| 2026-09-11 | 177.00 | 179.85 | 177.00 | 178.00 | 178.00 | 6,497,315 |
| 2026-09-10 | 179.70 | 179.90 | 177.80 | 177.80 | 177.80 | 12,295,256 |
| 2026-09-09 | 183.00 | 183.00 | 178.50 | 179.50 | 179.50 | 13,292,420 |
| 2026-09-08 | 184.00 | 186.50 | 179.40 | 182.50 | 182.50 | 3,968,788 |
| 2026-09-07 | 183.60 | 183.78 | 181.90 | 183.00 | 183.00 | 2,971,239 |
| 2026-09-04 | 184.30 | 185.20 | 183.30 | 184.50 | 184.50 | 5,232,261 |
| 2026-09-03 | 182.90 | 184.30 | 181.90 | 184.20 | 184.20 | 6,967,931 |
| 2026-09-02 | 183.20 | 184.50 | 181.40 | 182.20 | 182.20 | 8,240,606 |
| 2026-09-01 | 189.00 | 189.00 | 183.30 | 184.00 | 184.00 | 7,263,186 |
| 2026-08-28 | 189.30 | 190.10 | 187.90 | 189.00 | 189.00 | 8,852,114 |
| 2026-08-27 | 190.90 | 191.70 | 188.52 | 189.40 | 189.40 | 3,936,472 |
| 2026-08-26 | 195.60 | 195.90 | 194.30 | 194.70 | 191.55 | 3,453,007 |
| 2026-08-25 | 194.10 | 195.50 | 193.40 | 194.50 | 191.35 | 6,330,247 |
| 2026-08-24 | 193.00 | 194.20 | 192.34 | 194.00 | 190.86 | 4,171,171 |
| 2026-08-21 | 190.10 | 193.40 | 190.00 | 193.00 | 189.88 | 4,169,703 |
| 2026-08-20 | 190.80 | 191.70 | 189.53 | 190.80 | 187.71 | 3,555,120 |
| 2026-08-19 | 188.40 | 190.40 | 187.90 | 190.40 | 187.32 | 4,274,756 |
| 2026-08-18 | 191.00 | 191.10 | 189.00 | 189.30 | 186.24 | 25,630,145 |
| 2026-08-17 | 194.00 | 194.60 | 190.90 | 191.10 | 188.01 | 5,656,644 |
| 2026-08-14 | 197.20 | 197.80 | 193.00 | 194.00 | 190.86 | 4,442,157 |
| 2026-08-13 | 193.40 | 195.20 | 192.40 | 194.00 | 190.86 | 11,093,176 |
| 2026-08-12 | 193.50 | 194.40 | 192.30 | 192.90 | 189.78 | 4,749,480 |
| 2026-08-11 | 192.30 | 193.90 | 191.86 | 193.00 | 189.88 | 4,436,987 |
| 2026-08-10 | 195.10 | 195.60 | 192.60 | 193.50 | 190.37 | 4,922,149 |
| 2026-08-07 | 195.70 | 196.20 | 192.50 | 195.00 | 191.85 | 5,958,298 |
| 2026-08-06 | 197.40 | 198.03 | 194.89 | 195.50 | 192.34 | 5,261,911 |
| 2026-08-05 | 199.80 | 199.80 | 197.00 | 197.70 | 194.50 | 8,478,314 |
| 2026-08-04 | 196.30 | 198.40 | 195.70 | 198.10 | 194.90 | 6,361,420 |
| 2026-08-03 | 197.10 | 198.60 | 195.60 | 195.90 | 192.73 | 4,277,777 |
| 2026-07-31 | 199.30 | 199.30 | 195.80 | 196.20 | 193.03 | 7,050,537 |
| 2026-07-30 | 196.30 | 199.50 | 195.90 | 198.00 | 194.80 | 5,010,984 |
| 2026-07-29 | 198.70 | 199.10 | 195.90 | 197.90 | 194.70 | 5,201,159 |
| 2026-07-28 | 198.10 | 199.20 | 197.50 | 198.70 | 195.49 | 3,547,553 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0315 GBP |
| 2026-06-04 | 0.0330 GBP |
| 2026-03-12 | 0.0305 GBP |
| 2025-11-27 | 0.0305 GBP |
| 2025-08-28 | 0.0305 GBP |
| 2025-05-29 | 0.0330 GBP |
| 2025-03-06 | 0.0300 GBP |
| 2024-12-05 | 0.0285 GBP |
| 2024-08-29 | 0.0285 GBP |
| 2024-06-13 | 0.0300 GBP |
| 2024-02-29 | 0.0240 GBP |
| 2023-11-30 | 0.0240 GBP |
| 2023-08-31 | 0.0240 GBP |
| 2023-06-01 | 0.0260 GBP |
| 2023-03-09 | 0.0230 GBP |
| 2022-12-01 | 0.0230 GBP |
| 2022-09-01 | 0.0230 GBP |
| 2022-06-09 | 0.0265 GBP |
| 2022-03-10 | 0.0220 GBP |
| 2021-11-25 | 0.0220 GBP |
| 2021-09-02 | 0.0220 GBP |
| 2021-06-10 | 0.0235 GBP |
| 2021-03-11 | 0.0210 GBP |
| 2020-11-26 | 0.0210 GBP |
| 2020-08-27 | 0.0210 GBP |
| 2020-06-18 | 0.0230 GBP |
| 2020-03-12 | 0.0200 GBP |
| 2019-12-05 | 0.0200 GBP |
| 2019-08-29 | 0.0200 GBP |
| 2019-06-06 | 0.0250 GBP |
| 2019-03-14 | 0.0190 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.