LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	172.70	179.70	172.70	176.50	146.60	1,543,427
2023-09-20	174.00	178.60	171.60	177.00	147.02	1,641,392
2023-09-19	173.90	173.90	169.60	170.10	141.29	1,592,262
2023-09-18	174.00	176.10	169.20	170.00	141.20	2,241,857
2023-09-15	179.90	180.00	173.83	174.80	145.19	4,672,540
2023-09-14	178.00	178.80	173.40	178.80	148.51	2,060,029
2023-09-13	175.00	176.30	172.70	175.20	145.52	1,825,870
2023-09-12	171.20	175.60	171.20	174.00	144.53	2,452,840
2023-09-11	173.00	175.30	173.00	174.00	144.53	4,064,380
2023-09-08	172.40	173.70	171.85	173.20	143.86	2,087,534
2023-09-07	176.20	176.40	171.86	173.00	143.70	1,272,782
2023-09-06	174.70	177.20	171.89	175.70	145.94	1,620,257
2023-09-05	174.40	178.20	173.10	173.20	143.86	1,816,767
2023-09-04	181.10	181.10	174.60	175.00	145.36	2,542,693
2023-09-01	185.50	185.50	176.80	176.80	146.85	11,048,200
2023-08-31	185.40	185.80	180.10	181.20	150.51	3,918,103
2023-08-30	182.90	185.30	181.10	183.20	150.17	2,392,225
2023-08-29	180.50	184.10	177.60	182.80	149.85	2,187,436
2023-08-25	177.50	180.20	177.50	179.10	146.81	2,739,310
2023-08-24	179.50	184.20	178.30	178.50	146.32	2,613,712
2023-08-23	176.70	179.50	174.40	178.80	146.57	2,115,925
2023-08-22	174.10	174.70	170.88	174.50	143.04	1,731,392
2023-08-21	174.10	177.80	170.00	170.00	139.35	1,736,385
2023-08-18	180.00	180.00	173.70	174.80	143.29	1,626,821
2023-08-17	180.10	181.20	177.30	177.40	145.42	12,124,390
2023-08-16	177.40	181.10	174.20	179.00	146.73	1,698,360
2023-08-15	179.70	181.30	176.00	178.20	146.08	939,893
2023-08-14	181.20	181.91	179.45	180.10	147.63	1,318,263
2023-08-11	182.60	185.90	181.00	181.00	148.37	1,022,054
2023-08-10	182.00	188.80	182.00	186.30	152.72	2,102,246
2023-08-09	188.20	188.20	181.20	185.10	151.73	1,827,748
2023-08-08	183.30	186.30	183.26	184.60	151.32	1,693,533
2023-08-07	182.70	186.40	180.80	184.00	150.83	1,991,359
2023-08-04	182.70	187.40	180.25	186.40	152.80	13,287,660
2023-08-03	178.90	187.20	178.90	184.40	151.16	3,676,431
2023-08-02	178.10	181.80	177.80	181.00	148.37	1,553,381
2023-08-01	181.70	184.40	178.20	181.80	149.03	1,469,012
2023-07-31	183.00	187.00	180.00	184.80	151.49	1,284,093
2023-07-28	190.30	190.30	182.60	183.10	150.09	1,105,431
2023-07-27	187.30	191.50	184.50	185.60	152.14	12,567,550
2023-07-26	184.30	186.20	182.10	186.00	152.47	821,698
2023-07-25	181.90	185.10	180.81	184.80	151.49	1,187,193
2023-07-24	185.40	187.00	183.10	183.10	150.09	1,741,618
2023-07-21	184.40	185.80	181.90	183.60	150.50	1,527,918
2023-07-20	180.60	187.50	180.60	185.00	151.65	3,510,391
2023-07-19	175.30	184.50	175.20	183.70	150.58	2,102,709
2023-07-18	169.90	172.80	168.40	171.80	140.83	2,595,028
2023-07-17	170.50	174.03	169.90	169.90	139.27	1,579,087
2023-07-14	176.40	176.40	173.00	173.90	142.55	1,599,856
2023-07-13	170.80	174.80	170.80	174.00	142.63	1,152,322
2023-07-12	167.50	174.90	166.90	173.40	142.14	1,036,630
2023-07-11	162.30	167.60	162.30	167.20	137.06	1,325,274
2023-07-10	167.30	167.30	162.06	165.10	135.34	1,735,928
2023-07-07	163.30	165.50	162.60	164.10	134.52	2,015,859
2023-07-06	173.70	173.70	164.00	164.40	134.76	2,767,030
2023-07-05	170.50	170.50	167.50	170.10	139.44	2,135,198
2023-07-04	163.80	170.84	163.80	170.00	139.35	1,254,491
2023-07-03	168.00	168.00	163.98	167.80	137.55	1,361,876
2023-06-30	166.50	167.70	164.40	165.40	135.58	2,143,239
2023-06-29	168.00	168.00	162.70	163.50	134.03	1,728,308

← NewerPage 14 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.