LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	165.40	169.00	164.47	168.30	135.97	1,436,898
2023-03-28	167.10	167.20	161.10	164.10	132.57	1,661,584
2023-03-27	165.70	167.90	165.10	166.50	134.51	2,233,162
2023-03-24	168.30	168.80	165.30	165.60	133.79	1,512,471
2023-03-23	166.90	170.60	166.90	170.20	137.50	1,467,848
2023-03-22	170.00	170.25	166.60	168.40	136.05	2,272,270
2023-03-21	174.10	175.30	170.40	170.70	137.91	1,365,333
2023-03-20	173.00	174.60	166.86	172.30	139.20	1,792,888
2023-03-17	173.40	176.00	170.70	171.30	138.39	4,569,691
2023-03-16	177.50	179.00	171.30	174.20	140.73	2,000,035
2023-03-15	176.50	177.70	173.00	176.30	142.43	2,550,263
2023-03-14	176.20	178.90	173.50	176.50	142.59	1,819,236
2023-03-13	176.50	178.80	172.20	173.90	140.49	2,732,467
2023-03-10	176.80	178.20	172.40	176.60	142.67	2,205,840
2023-03-09	182.00	185.00	177.40	179.20	144.77	1,929,539
2023-03-08	187.00	187.70	185.00	186.00	148.41	1,287,249
2023-03-07	190.30	192.60	187.90	188.50	150.40	3,348,097
2023-03-06	183.90	190.50	183.90	190.50	152.00	1,343,693
2023-03-03	188.00	188.00	183.10	185.80	148.25	2,280,854
2023-03-02	184.00	187.60	183.20	185.50	148.01	1,229,456
2023-03-01	186.00	188.70	184.30	185.40	147.93	1,753,049
2023-02-28	189.70	190.20	187.80	188.70	150.56	2,284,953
2023-02-27	188.00	190.30	187.30	189.40	151.12	1,080,932
2023-02-24	192.00	192.00	185.70	186.90	149.13	1,351,043
2023-02-23	190.00	190.00	185.50	188.30	150.24	1,223,263
2023-02-22	188.50	188.90	184.75	187.20	149.37	1,347,978
2023-02-21	192.70	192.70	188.80	188.80	150.64	2,162,032
2023-02-20	188.90	193.40	188.10	192.40	153.52	1,147,395
2023-02-17	186.80	193.40	185.60	192.60	153.67	2,642,626
2023-02-16	192.20	194.80	190.30	192.40	153.52	1,172,448
2023-02-15	192.00	193.10	190.10	191.30	152.64	864,824
2023-02-14	194.90	195.30	192.00	192.60	153.67	2,013,213
2023-02-13	190.10	194.00	190.10	194.00	154.79	1,239,769
2023-02-10	195.10	196.60	189.70	192.60	153.67	1,181,594
2023-02-09	200.00	200.00	192.90	193.60	154.47	2,106,149
2023-02-08	192.00	200.00	192.00	195.40	155.91	1,742,778
2023-02-07	202.00	202.00	193.00	194.60	155.27	3,029,799
2023-02-06	204.00	204.00	196.70	200.20	159.74	1,568,353
2023-02-03	204.60	207.60	200.40	201.80	161.02	1,670,381
2023-02-02	188.00	207.00	188.00	207.00	165.16	2,721,967
2023-02-01	189.30	191.60	188.78	189.70	151.36	1,310,885
2023-01-31	193.40	193.40	188.30	188.30	150.24	3,119,637
2023-01-30	193.40	193.40	190.30	192.50	153.60	858,260
2023-01-27	193.00	193.10	189.50	192.90	153.91	1,066,236
2023-01-26	191.00	191.80	188.00	189.30	151.04	1,671,047
2023-01-25	187.00	189.90	185.60	189.00	150.80	1,191,297
2023-01-24	188.00	191.00	186.10	188.50	150.40	1,698,907
2023-01-23	188.10	189.90	186.10	187.70	149.77	1,983,231
2023-01-20	187.90	189.10	187.00	187.80	149.84	1,803,099
2023-01-19	191.20	191.20	186.60	187.70	149.77	2,141,134
2023-01-18	193.80	193.80	189.40	189.40	151.12	2,156,187
2023-01-17	190.00	194.40	190.00	193.30	154.23	3,176,181
2023-01-16	193.00	194.90	190.01	193.00	153.99	1,553,110
2023-01-13	186.00	191.10	186.00	189.20	150.96	1,125,125
2023-01-12	183.70	189.70	182.40	189.60	151.28	2,260,413
2023-01-11	178.30	184.10	177.00	182.90	145.94	1,853,458
2023-01-10	176.00	180.30	176.00	177.80	141.87	1,681,344
2023-01-09	180.00	180.40	175.81	179.60	143.30	1,832,841
2023-01-06	180.00	180.00	174.28	176.70	140.99	976,966
2023-01-05	180.00	180.00	175.70	176.80	141.07	1,213,269

← NewerPage 16 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.