LondonMetric Property Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 198.00 | 201.20 | 197.66 | 200.40 | 170.89 | 5,085,231 |
| 2024-06-07 | 205.40 | 206.40 | 199.10 | 199.10 | 169.78 | 8,666,917 |
| 2024-06-06 | 202.40 | 207.26 | 202.40 | 205.20 | 174.98 | 3,283,535 |
| 2024-06-05 | 207.80 | 208.64 | 203.20 | 205.40 | 175.15 | 5,247,823 |
| 2024-06-04 | 207.20 | 209.20 | 200.44 | 206.60 | 176.17 | 16,319,600 |
| 2024-06-03 | 202.40 | 208.20 | 202.40 | 208.00 | 177.37 | 6,668,534 |
| 2024-05-31 | 204.40 | 205.20 | 201.69 | 204.20 | 174.13 | 8,878,147 |
| 2024-05-30 | 202.80 | 205.00 | 197.10 | 204.40 | 174.30 | 16,348,550 |
| 2024-05-29 | 205.80 | 205.80 | 198.60 | 198.60 | 169.35 | 3,388,045 |
| 2024-05-28 | 204.20 | 205.67 | 200.80 | 203.20 | 173.27 | 4,221,150 |
| 2024-05-24 | 199.50 | 202.00 | 198.00 | 201.40 | 171.74 | 4,828,057 |
| 2024-05-23 | 206.00 | 206.00 | 201.00 | 201.00 | 171.40 | 5,614,076 |
| 2024-05-22 | 206.80 | 208.00 | 204.46 | 205.40 | 175.15 | 16,276,210 |
| 2024-05-21 | 207.20 | 208.60 | 206.60 | 208.00 | 177.37 | 2,166,324 |
| 2024-05-20 | 208.20 | 210.40 | 206.93 | 208.00 | 177.37 | 3,008,351 |
| 2024-05-17 | 210.20 | 210.40 | 207.53 | 209.20 | 178.39 | 2,708,927 |
| 2024-05-16 | 210.20 | 210.80 | 208.80 | 210.20 | 179.24 | 21,126,150 |
| 2024-05-15 | 207.00 | 210.00 | 203.53 | 209.40 | 178.56 | 3,497,857 |
| 2024-05-14 | 202.40 | 206.00 | 202.20 | 202.80 | 172.93 | 6,199,725 |
| 2024-05-13 | 199.20 | 204.60 | 199.20 | 202.40 | 172.59 | 2,198,905 |
| 2024-05-10 | 206.00 | 206.60 | 202.00 | 202.80 | 172.93 | 2,955,577 |
| 2024-05-09 | 199.20 | 205.20 | 199.20 | 204.00 | 173.96 | 2,323,703 |
| 2024-05-08 | 207.00 | 207.00 | 202.60 | 204.00 | 173.96 | 3,141,236 |
| 2024-05-07 | 205.00 | 205.80 | 202.80 | 203.40 | 173.44 | 15,855,820 |
| 2024-05-03 | 194.10 | 205.60 | 194.10 | 202.80 | 172.93 | 5,103,274 |
| 2024-05-02 | 197.20 | 200.40 | 197.20 | 198.80 | 169.52 | 5,418,983 |
| 2024-05-01 | 195.70 | 198.10 | 193.90 | 196.90 | 167.90 | 2,117,238 |
| 2024-04-30 | 197.60 | 198.60 | 196.00 | 196.60 | 167.65 | 5,544,585 |
| 2024-04-29 | 199.50 | 199.50 | 195.60 | 197.10 | 168.07 | 7,564,727 |
| 2024-04-26 | 196.40 | 197.10 | 194.40 | 196.30 | 167.39 | 6,256,180 |
| 2024-04-25 | 193.40 | 196.40 | 192.50 | 194.70 | 166.03 | 8,251,523 |
| 2024-04-24 | 197.70 | 198.90 | 193.30 | 193.70 | 165.17 | 6,656,470 |
| 2024-04-23 | 199.00 | 199.20 | 196.40 | 197.80 | 168.67 | 6,418,918 |
| 2024-04-22 | 196.90 | 198.70 | 195.68 | 196.80 | 167.82 | 4,405,260 |
| 2024-04-19 | 197.00 | 197.00 | 191.30 | 194.50 | 165.85 | 5,076,083 |
| 2024-04-18 | 193.00 | 194.40 | 192.20 | 194.10 | 165.51 | 8,834,868 |
| 2024-04-17 | 192.00 | 195.60 | 191.60 | 192.50 | 164.15 | 7,024,534 |
| 2024-04-16 | 191.40 | 195.20 | 191.40 | 194.30 | 165.68 | 4,879,698 |
| 2024-04-15 | 194.20 | 198.20 | 194.20 | 196.00 | 167.13 | 3,947,860 |
| 2024-04-12 | 201.00 | 201.00 | 196.20 | 196.30 | 167.39 | 9,125,399 |
| 2024-04-11 | 194.60 | 199.20 | 194.30 | 198.70 | 169.44 | 11,789,340 |
| 2024-04-10 | 199.70 | 202.40 | 193.60 | 195.40 | 166.62 | 5,108,591 |
| 2024-04-09 | 199.40 | 199.70 | 197.50 | 198.10 | 168.92 | 2,906,992 |
| 2024-04-08 | 194.70 | 200.80 | 194.70 | 199.10 | 169.78 | 10,884,900 |
| 2024-04-05 | 195.80 | 198.50 | 195.80 | 198.10 | 168.92 | 4,734,500 |
| 2024-04-04 | 200.80 | 201.60 | 199.20 | 200.00 | 170.54 | 5,426,976 |
| 2024-04-03 | 204.00 | 204.00 | 197.80 | 200.00 | 170.54 | 13,634,670 |
| 2024-04-02 | 203.40 | 205.20 | 200.10 | 201.20 | 171.57 | 23,365,230 |
| 2024-03-28 | 199.40 | 204.20 | 198.10 | 203.20 | 173.27 | 9,173,288 |
| 2024-03-27 | 201.00 | 201.00 | 197.50 | 199.80 | 170.37 | 10,563,160 |
| 2024-03-26 | 196.70 | 199.40 | 195.60 | 199.00 | 169.69 | 5,651,041 |
| 2024-03-25 | 193.90 | 198.00 | 193.90 | 196.70 | 167.73 | 8,328,370 |
| 2024-03-22 | 197.10 | 200.38 | 194.40 | 197.90 | 168.75 | 13,344,270 |
| 2024-03-21 | 197.50 | 198.20 | 194.30 | 197.70 | 168.58 | 8,946,108 |
| 2024-03-20 | 189.60 | 194.00 | 189.60 | 193.30 | 164.83 | 7,560,480 |
| 2024-03-19 | 192.70 | 194.30 | 189.80 | 191.50 | 163.30 | 4,282,057 |
| 2024-03-18 | 190.10 | 193.10 | 189.97 | 192.20 | 163.89 | 4,181,759 |
| 2024-03-15 | 192.40 | 194.40 | 190.10 | 190.70 | 162.61 | 13,075,940 |
| 2024-03-14 | 193.10 | 194.50 | 190.90 | 191.70 | 163.47 | 5,586,981 |
| 2024-03-13 | 192.30 | 193.40 | 190.70 | 192.70 | 164.32 | 7,013,138 |
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.