LondonMetric Property Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 203.40 | 204.69 | 199.10 | 200.80 | 176.24 | 4,373,859 |
| 2024-09-02 | 204.60 | 204.60 | 202.59 | 203.80 | 178.88 | 5,335,970 |
| 2024-08-30 | 199.30 | 206.00 | 199.28 | 204.00 | 179.05 | 14,564,630 |
| 2024-08-29 | 204.00 | 205.08 | 198.60 | 198.90 | 174.58 | 6,985,665 |
| 2024-08-28 | 208.20 | 208.58 | 205.40 | 206.00 | 178.31 | 3,725,673 |
| 2024-08-27 | 207.80 | 209.80 | 206.20 | 207.60 | 179.69 | 6,446,101 |
| 2024-08-23 | 205.80 | 208.20 | 205.20 | 208.20 | 180.21 | 3,020,050 |
| 2024-08-22 | 201.60 | 205.60 | 201.40 | 205.60 | 177.96 | 6,861,883 |
| 2024-08-21 | 202.40 | 204.00 | 198.40 | 202.40 | 175.19 | 3,084,319 |
| 2024-08-20 | 203.00 | 207.00 | 202.00 | 202.00 | 174.84 | 2,608,198 |
| 2024-08-19 | 203.40 | 205.25 | 203.00 | 204.40 | 176.92 | 2,637,956 |
| 2024-08-16 | 205.20 | 206.00 | 203.12 | 204.00 | 176.58 | 19,191,631 |
| 2024-08-15 | 202.80 | 205.60 | 202.10 | 204.60 | 177.09 | 6,710,735 |
| 2024-08-14 | 200.60 | 202.40 | 199.50 | 202.40 | 175.19 | 7,887,045 |
| 2024-08-13 | 197.90 | 199.70 | 196.94 | 199.50 | 172.68 | 3,662,825 |
| 2024-08-12 | 198.60 | 200.40 | 196.60 | 197.00 | 170.52 | 3,137,107 |
| 2024-08-09 | 196.80 | 200.80 | 196.80 | 198.60 | 171.90 | 2,639,059 |
| 2024-08-08 | 197.60 | 198.50 | 195.36 | 196.70 | 170.26 | 4,480,444 |
| 2024-08-07 | 198.90 | 199.70 | 197.10 | 199.40 | 172.59 | 4,114,201 |
| 2024-08-06 | 198.30 | 199.50 | 194.50 | 196.90 | 170.43 | 7,327,545 |
| 2024-08-05 | 200.60 | 201.28 | 195.10 | 197.80 | 171.21 | 4,910,930 |
| 2024-08-02 | 201.80 | 204.80 | 199.40 | 204.20 | 176.75 | 10,319,230 |
| 2024-08-01 | 201.40 | 206.20 | 200.80 | 203.80 | 176.40 | 5,703,711 |
| 2024-07-31 | 204.40 | 205.00 | 201.00 | 201.40 | 174.32 | 7,687,415 |
| 2024-07-30 | 195.60 | 200.04 | 195.50 | 199.30 | 172.51 | 2,922,264 |
| 2024-07-29 | 197.50 | 198.40 | 194.60 | 196.40 | 170.00 | 4,910,546 |
| 2024-07-26 | 190.70 | 196.50 | 190.34 | 196.00 | 169.65 | 7,913,181 |
| 2024-07-25 | 192.40 | 194.50 | 190.20 | 194.50 | 168.35 | 3,874,768 |
| 2024-07-24 | 196.00 | 196.80 | 193.60 | 193.90 | 167.83 | 14,554,010 |
| 2024-07-23 | 200.40 | 202.44 | 196.40 | 197.00 | 170.52 | 6,120,333 |
| 2024-07-22 | 201.60 | 203.07 | 200.40 | 201.40 | 174.32 | 3,470,914 |
| 2024-07-19 | 200.40 | 201.20 | 198.00 | 200.80 | 173.81 | 3,290,947 |
| 2024-07-18 | 203.80 | 204.20 | 201.93 | 202.20 | 175.02 | 3,152,786 |
| 2024-07-17 | 204.00 | 204.00 | 200.60 | 202.40 | 175.19 | 3,578,010 |
| 2024-07-16 | 201.40 | 204.66 | 201.40 | 203.40 | 176.06 | 5,102,279 |
| 2024-07-15 | 200.60 | 203.20 | 200.40 | 202.40 | 175.19 | 5,207,153 |
| 2024-07-12 | 200.80 | 202.04 | 199.20 | 201.80 | 174.67 | 4,208,710 |
| 2024-07-11 | 197.30 | 201.20 | 196.20 | 199.60 | 172.77 | 8,527,435 |
| 2024-07-10 | 193.10 | 197.27 | 192.80 | 196.40 | 170.00 | 4,902,335 |
| 2024-07-09 | 192.10 | 194.30 | 190.90 | 191.50 | 165.76 | 5,266,722 |
| 2024-07-08 | 192.00 | 194.80 | 190.10 | 191.40 | 165.67 | 3,195,304 |
| 2024-07-05 | 195.60 | 197.40 | 193.20 | 193.60 | 167.57 | 9,714,468 |
| 2024-07-04 | 193.60 | 195.20 | 192.49 | 193.50 | 167.49 | 3,113,101 |
| 2024-07-03 | 193.40 | 197.27 | 192.10 | 193.20 | 167.23 | 5,300,834 |
| 2024-07-02 | 191.60 | 193.40 | 190.40 | 192.30 | 166.45 | 4,130,662 |
| 2024-07-01 | 196.80 | 198.00 | 192.10 | 192.10 | 166.28 | 3,560,044 |
| 2024-06-28 | 193.20 | 194.11 | 191.90 | 193.40 | 167.40 | 5,562,933 |
| 2024-06-27 | 193.00 | 194.20 | 191.40 | 192.20 | 166.36 | 3,889,615 |
| 2024-06-26 | 194.70 | 196.40 | 192.00 | 192.90 | 166.97 | 4,250,015 |
| 2024-06-25 | 197.00 | 197.00 | 192.90 | 193.90 | 167.83 | 11,409,230 |
| 2024-06-24 | 195.70 | 197.00 | 192.30 | 196.20 | 169.82 | 4,717,250 |
| 2024-06-21 | 192.00 | 199.70 | 191.90 | 194.90 | 168.70 | 60,286,969 |
| 2024-06-20 | 195.70 | 197.20 | 194.20 | 196.60 | 170.17 | 4,538,800 |
| 2024-06-19 | 196.70 | 196.70 | 193.80 | 194.70 | 168.53 | 3,544,249 |
| 2024-06-18 | 192.10 | 197.70 | 192.10 | 196.40 | 170.00 | 5,957,138 |
| 2024-06-17 | 196.60 | 197.00 | 193.40 | 193.40 | 167.40 | 10,323,300 |
| 2024-06-14 | 194.90 | 196.16 | 193.10 | 194.50 | 168.35 | 2,178,605 |
| 2024-06-13 | 197.70 | 200.40 | 194.90 | 194.90 | 168.70 | 19,468,400 |
| 2024-06-12 | 197.00 | 202.20 | 195.70 | 202.20 | 172.42 | 3,578,820 |
| 2024-06-11 | 201.20 | 202.40 | 196.50 | 196.80 | 167.82 | 4,780,651 |
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.