LondonMetric Property Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	196.70	204.60	195.00	200.80	168.97	2,527,624
2023-12-13	189.20	192.00	189.10	192.00	161.56	2,873,176
2023-12-12	194.10	194.10	187.10	189.40	159.37	2,697,547
2023-12-11	192.00	192.00	187.50	191.00	160.72	1,428,495
2023-12-08	189.90	192.00	188.00	188.80	158.87	1,376,370
2023-12-07	196.00	196.00	188.50	191.60	161.22	2,055,341
2023-12-06	184.00	192.90	184.00	192.90	162.32	3,806,179
2023-12-05	182.00	188.60	182.00	188.20	158.36	3,764,471
2023-12-04	186.00	186.20	182.00	183.10	154.07	8,170,760
2023-12-01	183.30	183.30	178.30	183.00	153.99	1,353,358
2023-11-30	182.00	187.10	179.50	180.00	151.46	6,766,973
2023-11-29	178.00	186.00	178.00	186.00	154.49	2,133,693
2023-11-28	180.70	184.80	179.70	181.60	150.84	1,502,919
2023-11-27	186.00	186.00	181.30	185.00	153.66	2,915,388
2023-11-24	178.60	184.30	178.40	184.30	153.08	2,184,352
2023-11-23	178.00	184.80	178.00	183.00	152.00	3,224,096
2023-11-22	182.00	182.00	178.30	180.60	150.01	1,377,600
2023-11-21	179.70	185.00	177.70	177.70	147.60	2,312,041
2023-11-20	177.70	184.10	177.70	184.10	152.92	3,219,695
2023-11-17	180.00	183.30	178.70	181.20	150.51	2,511,044
2023-11-16	188.20	188.20	179.70	179.70	149.26	2,629,592
2023-11-15	188.00	192.30	183.00	183.80	152.67	3,802,115
2023-11-14	172.20	188.40	172.20	187.50	155.74	6,972,066
2023-11-13	179.60	179.60	173.40	174.60	145.02	1,889,266
2023-11-10	176.50	176.80	173.69	175.70	145.94	1,314,952
2023-11-09	177.00	178.10	172.70	176.50	146.60	1,773,910
2023-11-08	176.70	176.70	171.40	173.10	143.78	6,101,694
2023-11-07	175.00	177.10	172.10	172.90	143.61	3,783,860
2023-11-06	175.50	181.60	173.30	173.30	143.94	2,463,572
2023-11-03	179.40	180.90	177.00	179.80	149.34	3,640,101
2023-11-02	167.00	179.40	167.00	177.00	147.02	1,688,275
2023-11-01	167.00	167.00	162.50	166.70	138.46	937,602
2023-10-31	161.40	166.37	161.40	165.40	137.38	1,956,704
2023-10-30	161.40	164.80	158.60	162.00	134.56	3,117,543
2023-10-27	157.00	163.40	157.00	162.00	134.56	2,709,270
2023-10-26	156.30	160.40	152.30	159.40	132.40	3,150,123
2023-10-25	160.20	161.58	156.20	156.40	129.91	2,158,359
2023-10-24	159.50	163.20	159.50	161.00	133.73	9,140,260
2023-10-23	166.20	166.20	157.60	161.10	133.81	2,804,517
2023-10-20	162.00	163.30	160.48	162.30	134.81	2,475,226
2023-10-19	166.20	168.40	162.90	163.20	135.56	2,190,011
2023-10-18	175.00	175.00	168.00	168.90	140.29	1,483,875
2023-10-17	170.00	174.70	170.00	174.10	144.61	1,935,719
2023-10-16	171.10	174.20	170.70	172.90	143.61	1,805,968
2023-10-13	173.00	175.30	171.00	171.60	142.53	1,714,463
2023-10-12	177.10	179.90	173.80	174.40	144.86	1,746,434
2023-10-11	176.20	177.80	172.60	176.70	146.77	3,237,938
2023-10-10	173.00	174.50	169.10	173.70	144.28	1,222,161
2023-10-09	173.00	173.00	168.40	170.10	141.29	1,646,672
2023-10-06	168.60	170.70	166.50	169.70	140.95	1,224,007
2023-10-05	162.00	169.00	162.00	169.00	140.37	5,596,584
2023-10-04	164.30	167.50	163.10	164.70	136.80	3,097,785
2023-10-03	167.40	168.00	164.68	165.40	137.38	1,921,836
2023-10-02	175.00	175.00	168.20	168.90	140.29	5,930,788
2023-09-29	171.90	174.30	168.00	172.00	142.86	3,048,585
2023-09-28	170.00	172.00	167.70	167.90	139.46	1,625,179
2023-09-27	173.00	174.90	170.60	170.90	141.95	2,785,944
2023-09-26	173.00	176.60	173.00	175.10	145.44	1,426,025
2023-09-25	173.00	176.50	173.00	175.10	145.44	2,219,505
2023-09-22	175.30	177.40	174.60	176.50	146.60	2,155,414

← NewerPage 13 of 22 · 1,267 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.