LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	180.00	180.00	175.70	176.80	141.07	1,213,269
2023-01-04	177.80	179.90	173.90	178.00	142.03	1,465,433
2023-01-03	171.50	177.30	171.50	174.90	139.55	2,124,774
2022-12-30	174.60	176.60	172.30	172.30	137.48	464,169
2022-12-29	172.20	174.55	169.80	174.00	138.83	3,277,587
2022-12-28	172.00	175.90	171.60	172.50	137.64	1,182,921
2022-12-23	170.20	173.90	168.78	172.20	137.40	557,935
2022-12-22	169.30	173.60	167.72	171.00	136.44	1,743,584
2022-12-21	167.40	175.06	167.40	174.10	138.91	1,045,596
2022-12-20	168.60	172.80	167.30	171.00	136.44	3,036,484
2022-12-19	172.30	174.10	169.40	172.70	137.80	1,165,778
2022-12-16	179.80	179.80	169.60	172.00	137.24	5,395,097
2022-12-15	180.60	183.40	179.20	179.80	143.46	1,966,065
2022-12-14	179.90	183.20	179.00	182.20	145.38	1,816,386
2022-12-13	176.40	184.90	174.00	180.60	144.10	2,451,919
2022-12-12	175.60	177.50	172.70	175.70	140.19	1,603,987
2022-12-09	174.20	177.57	173.20	176.60	140.91	1,776,106
2022-12-08	179.70	181.20	175.00	176.80	141.07	3,394,466
2022-12-07	179.30	181.87	179.30	179.70	143.38	2,451,671
2022-12-06	181.60	183.60	179.60	181.00	144.42	1,420,459
2022-12-05	178.00	184.60	178.00	181.50	144.82	1,663,493
2022-12-02	180.20	183.60	176.50	181.40	144.74	3,150,300
2022-12-01	181.30	181.50	176.10	177.90	141.95	1,698,099
2022-11-30	181.60	183.70	175.40	177.00	139.39	3,570,010
2022-11-29	183.00	184.80	179.80	181.30	142.78	1,497,673
2022-11-28	186.00	186.00	179.50	181.50	142.94	2,564,948
2022-11-25	190.50	190.50	179.40	183.10	144.20	4,639,969
2022-11-24	182.00	193.90	182.00	186.00	146.48	2,614,417
2022-11-23	187.00	187.30	183.30	185.60	146.17	2,263,230
2022-11-22	192.10	193.00	188.10	190.00	149.63	1,600,224
2022-11-21	190.20	192.70	188.50	192.40	151.52	1,280,728
2022-11-18	188.90	191.70	188.00	191.60	150.89	1,476,711
2022-11-17	185.00	191.00	185.00	189.40	149.16	1,449,314
2022-11-16	191.60	193.55	185.90	188.20	148.21	1,400,851
2022-11-15	188.00	196.50	188.00	192.10	151.28	1,822,931
2022-11-14	196.70	197.10	190.10	192.20	151.36	2,225,900
2022-11-11	195.00	204.20	195.00	195.40	153.88	2,715,312
2022-11-10	183.60	199.50	180.00	197.20	155.30	2,278,781
2022-11-09	182.60	184.50	179.00	183.40	144.43	3,030,944
2022-11-08	182.70	184.40	179.80	184.20	145.06	1,910,103
2022-11-07	185.00	187.60	182.50	184.90	145.61	1,296,619
2022-11-04	181.80	184.30	177.30	182.80	143.96	2,104,472
2022-11-03	182.80	183.80	178.40	180.70	142.31	3,376,506
2022-11-02	191.60	191.80	182.20	185.20	145.85	4,547,923
2022-11-01	191.40	196.30	186.90	190.80	150.26	2,296,470
2022-10-31	188.10	190.70	184.65	186.90	147.19	3,422,372
2022-10-28	191.00	191.00	184.80	188.00	148.06	2,597,428
2022-10-27	185.10	192.50	185.10	190.20	149.79	2,304,716
2022-10-26	185.30	188.10	182.80	188.10	148.13	5,889,542
2022-10-25	174.30	185.20	172.80	185.20	145.85	3,800,081
2022-10-24	173.30	175.80	170.60	174.80	137.66	1,473,183
2022-10-21	170.00	175.50	169.20	170.80	134.51	2,034,681
2022-10-20	167.00	175.60	167.00	173.50	136.64	12,436,880
2022-10-19	171.40	175.00	167.90	169.70	133.64	2,045,150
2022-10-18	177.60	179.30	173.40	173.80	136.87	2,530,205
2022-10-17	170.40	177.40	168.30	176.80	139.24	2,481,618
2022-10-14	169.00	172.10	165.30	169.30	133.33	2,750,783
2022-10-13	159.60	171.40	159.30	165.50	130.34	7,315,100
2022-10-12	163.00	165.20	159.28	161.80	127.42	2,183,001
2022-10-11	171.90	171.90	161.70	163.10	128.45	5,227,652

← NewerPage 17 of 22 · 1,268 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.