LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	164.50	167.60	162.19	167.60	137.39	2,151,407
2023-06-27	162.20	164.04	161.00	162.70	133.37	1,283,609
2023-06-26	162.80	163.60	158.00	161.80	132.63	2,177,396
2023-06-23	166.50	167.40	161.80	161.80	132.63	1,522,307
2023-06-22	167.70	170.10	164.80	167.00	136.89	2,775,851
2023-06-21	172.10	172.30	169.30	170.60	139.85	3,443,994
2023-06-20	174.20	176.40	171.09	173.40	142.14	1,842,811
2023-06-19	173.40	178.21	173.40	174.30	142.88	2,792,894
2023-06-16	175.30	178.50	174.04	177.70	145.67	6,467,719
2023-06-15	177.60	178.50	174.40	175.70	144.03	2,362,061
2023-06-14	182.00	182.00	177.60	178.00	145.91	4,428,014
2023-06-13	182.90	184.10	178.50	178.50	146.32	2,972,771
2023-06-12	186.00	186.08	182.70	183.60	150.50	2,327,385
2023-06-09	186.00	187.40	185.80	186.30	152.72	1,906,164
2023-06-08	191.70	191.70	186.00	186.60	152.96	2,742,275
2023-06-07	191.30	191.41	188.30	188.30	154.35	8,453,554
2023-06-06	186.00	191.40	186.00	190.60	156.24	3,375,680
2023-06-05	186.70	191.50	186.00	188.30	154.35	3,985,135
2023-06-02	176.10	186.60	176.10	185.80	152.31	9,378,602
2023-06-01	179.80	179.90	175.32	179.90	147.47	4,435,781
2023-05-31	174.60	180.40	170.38	180.00	145.42	14,574,860
2023-05-30	176.40	176.40	172.60	174.60	141.06	4,243,812
2023-05-26	175.60	175.60	170.80	172.60	139.44	3,483,947
2023-05-25	176.00	178.10	173.20	174.00	140.57	3,715,481
2023-05-24	184.20	184.40	168.50	178.50	144.21	15,118,850
2023-05-23	188.00	190.00	185.20	188.00	151.88	1,250,407
2023-05-22	188.00	188.00	183.60	186.00	150.27	925,428
2023-05-19	183.50	185.80	182.70	185.50	149.86	1,196,965
2023-05-18	192.00	192.00	183.80	183.90	148.57	1,178,420
2023-05-17	190.00	190.00	186.50	187.90	151.80	857,209
2023-05-16	191.40	191.90	188.74	189.60	153.18	1,147,970
2023-05-15	186.10	191.10	186.10	189.80	153.34	1,768,521
2023-05-12	187.50	189.20	186.50	186.60	150.75	1,016,388
2023-05-11	188.00	190.20	187.60	189.10	152.77	1,438,597
2023-05-10	188.00	188.00	185.30	187.60	151.56	2,002,249
2023-05-09	195.00	195.00	183.50	185.90	150.19	2,035,118
2023-05-05	192.00	194.37	190.60	192.00	155.11	1,063,693
2023-05-04	193.00	193.00	187.70	190.50	153.90	1,791,155
2023-05-03	190.00	190.80	188.40	190.00	153.50	2,582,483
2023-05-02	191.00	193.20	189.10	190.00	153.50	1,930,213
2023-04-28	188.10	192.70	186.70	192.60	155.60	1,583,111
2023-04-27	184.60	188.20	183.90	187.50	151.48	813,003
2023-04-26	181.00	186.40	181.00	186.00	150.27	1,722,137
2023-04-25	187.00	187.00	181.95	184.60	149.14	1,913,254
2023-04-24	188.00	188.00	184.00	184.60	149.14	1,866,407
2023-04-21	182.00	185.10	182.00	185.10	149.54	990,133
2023-04-20	182.50	186.20	181.70	184.30	148.89	1,098,466
2023-04-19	183.70	184.70	178.20	182.20	147.20	1,579,245
2023-04-18	188.00	188.00	183.80	184.80	149.30	1,294,628
2023-04-17	184.90	186.10	184.00	185.00	149.46	1,365,376
2023-04-14	184.60	187.80	184.00	184.00	148.65	1,087,643
2023-04-13	187.40	187.40	182.80	183.50	148.25	1,590,292
2023-04-12	183.60	186.10	181.60	184.20	148.81	1,428,983
2023-04-11	180.70	183.91	180.60	182.70	147.60	1,808,325
2023-04-06	177.80	180.40	174.04	180.20	145.58	1,357,506
2023-04-05	179.40	179.40	172.50	173.70	140.33	1,295,977
2023-04-04	180.80	180.80	175.50	176.00	142.19	1,720,839
2023-04-03	176.50	178.30	175.60	176.70	142.75	2,546,877
2023-03-31	175.00	176.50	172.90	175.60	141.86	2,750,366
2023-03-30	170.00	175.20	168.60	175.20	141.54	2,207,143

← NewerPage 15 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.