LondonMetric Property Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 196.50 | 196.50 | 191.50 | 192.40 | 164.06 | 7,026,327 |
| 2024-03-11 | 192.40 | 196.00 | 192.40 | 196.00 | 167.13 | 9,634,178 |
| 2024-03-08 | 192.50 | 196.20 | 189.90 | 194.30 | 165.68 | 9,030,960 |
| 2024-03-07 | 193.20 | 195.60 | 190.50 | 192.50 | 164.15 | 24,673,070 |
| 2024-03-06 | 188.90 | 193.60 | 188.80 | 191.10 | 162.96 | 21,987,391 |
| 2024-03-05 | 182.30 | 186.00 | 182.30 | 185.80 | 158.44 | 4,115,899 |
| 2024-03-04 | 182.80 | 183.50 | 179.60 | 183.40 | 156.39 | 21,324,061 |
| 2024-03-01 | 178.00 | 184.20 | 178.00 | 182.80 | 155.88 | 5,806,541 |
| 2024-02-29 | 186.00 | 186.00 | 179.80 | 180.40 | 153.83 | 6,487,513 |
| 2024-02-28 | 185.00 | 186.50 | 179.20 | 181.80 | 152.98 | 4,638,793 |
| 2024-02-27 | 187.80 | 189.00 | 185.50 | 185.50 | 156.09 | 10,808,390 |
| 2024-02-26 | 188.00 | 190.60 | 187.80 | 188.70 | 158.78 | 5,172,969 |
| 2024-02-23 | 190.30 | 190.30 | 185.80 | 188.40 | 158.53 | 5,265,408 |
| 2024-02-22 | 189.90 | 189.90 | 186.30 | 186.30 | 156.77 | 4,485,772 |
| 2024-02-21 | 190.30 | 190.80 | 187.80 | 187.80 | 158.03 | 9,022,580 |
| 2024-02-20 | 192.50 | 192.50 | 187.50 | 189.70 | 159.63 | 6,108,811 |
| 2024-02-19 | 192.40 | 192.50 | 186.50 | 188.50 | 158.62 | 1,995,192 |
| 2024-02-16 | 190.00 | 190.40 | 182.90 | 188.10 | 158.28 | 1,842,289 |
| 2024-02-15 | 183.80 | 189.90 | 183.80 | 188.80 | 158.87 | 2,447,870 |
| 2024-02-14 | 182.00 | 188.70 | 182.00 | 185.90 | 156.43 | 2,489,721 |
| 2024-02-13 | 188.10 | 190.10 | 183.70 | 185.40 | 156.01 | 4,647,155 |
| 2024-02-12 | 186.50 | 190.10 | 185.10 | 188.50 | 158.62 | 9,097,576 |
| 2024-02-09 | 192.00 | 192.00 | 185.70 | 186.20 | 156.68 | 1,765,244 |
| 2024-02-08 | 192.70 | 193.80 | 186.70 | 187.70 | 157.94 | 3,353,946 |
| 2024-02-07 | 187.00 | 192.03 | 182.70 | 188.20 | 158.36 | 5,959,223 |
| 2024-02-06 | 186.70 | 189.40 | 184.90 | 188.40 | 158.53 | 2,130,843 |
| 2024-02-05 | 186.00 | 190.60 | 185.80 | 186.00 | 156.51 | 1,572,232 |
| 2024-02-02 | 188.00 | 192.20 | 187.80 | 188.00 | 158.20 | 3,452,005 |
| 2024-02-01 | 193.80 | 194.00 | 188.30 | 188.70 | 158.78 | 2,400,799 |
| 2024-01-31 | 188.00 | 195.20 | 188.00 | 193.70 | 162.99 | 10,927,950 |
| 2024-01-30 | 191.00 | 194.70 | 191.00 | 192.30 | 161.81 | 8,752,003 |
| 2024-01-29 | 185.00 | 192.30 | 185.00 | 192.30 | 161.81 | 4,916,145 |
| 2024-01-26 | 183.50 | 188.90 | 183.50 | 188.80 | 158.87 | 2,367,983 |
| 2024-01-25 | 181.60 | 186.80 | 181.60 | 186.70 | 157.10 | 4,796,093 |
| 2024-01-24 | 180.20 | 187.30 | 180.20 | 186.10 | 156.60 | 7,271,750 |
| 2024-01-23 | 181.70 | 186.50 | 181.50 | 182.30 | 153.40 | 5,734,659 |
| 2024-01-22 | 181.60 | 186.70 | 181.60 | 184.60 | 155.33 | 2,190,390 |
| 2024-01-19 | 187.00 | 187.00 | 181.60 | 183.00 | 153.99 | 11,066,980 |
| 2024-01-18 | 180.00 | 185.90 | 180.00 | 182.50 | 153.57 | 18,723,420 |
| 2024-01-17 | 190.00 | 190.40 | 180.15 | 184.00 | 154.83 | 15,344,000 |
| 2024-01-16 | 190.00 | 195.50 | 190.00 | 192.30 | 161.81 | 13,484,500 |
| 2024-01-15 | 191.00 | 193.60 | 186.90 | 193.40 | 162.74 | 21,517,340 |
| 2024-01-12 | 187.40 | 191.20 | 187.05 | 190.40 | 160.22 | 20,566,561 |
| 2024-01-11 | 180.30 | 188.80 | 180.30 | 186.30 | 156.77 | 3,578,316 |
| 2024-01-10 | 188.00 | 188.00 | 184.00 | 184.10 | 154.91 | 1,664,313 |
| 2024-01-09 | 188.00 | 188.00 | 182.96 | 184.30 | 155.08 | 1,608,989 |
| 2024-01-08 | 182.50 | 186.70 | 181.50 | 185.10 | 155.76 | 1,481,733 |
| 2024-01-05 | 183.00 | 185.50 | 181.80 | 183.80 | 154.66 | 2,465,030 |
| 2024-01-04 | 185.00 | 188.90 | 184.60 | 185.40 | 156.01 | 2,094,219 |
| 2024-01-03 | 192.00 | 192.20 | 186.50 | 187.40 | 157.69 | 2,653,281 |
| 2024-01-02 | 190.00 | 194.30 | 190.00 | 190.00 | 159.88 | 2,107,270 |
| 2023-12-29 | 191.20 | 194.40 | 191.20 | 191.50 | 161.14 | 569,190 |
| 2023-12-28 | 193.80 | 196.40 | 192.90 | 193.70 | 162.99 | 1,067,275 |
| 2023-12-27 | 197.70 | 197.70 | 192.70 | 194.80 | 163.92 | 1,037,814 |
| 2023-12-22 | 195.60 | 195.60 | 190.40 | 194.30 | 163.50 | 632,784 |
| 2023-12-21 | 192.30 | 193.70 | 191.10 | 192.60 | 162.07 | 2,822,832 |
| 2023-12-20 | 190.00 | 197.00 | 189.00 | 193.90 | 163.16 | 4,003,172 |
| 2023-12-19 | 196.10 | 197.30 | 188.20 | 188.20 | 158.36 | 4,492,390 |
| 2023-12-18 | 197.00 | 199.90 | 193.70 | 196.00 | 164.93 | 2,979,330 |
| 2023-12-15 | 200.00 | 204.40 | 197.20 | 197.40 | 166.11 | 6,947,424 |
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.