LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	198.40	198.50	195.80	197.40	194.21	7,182,694
2026-07-24	193.30	195.50	192.90	195.10	191.94	5,750,197
2026-07-23	193.30	197.30	192.80	194.00	190.86	8,321,101
2026-07-22	191.40	195.50	190.10	194.40	191.25	7,930,308
2026-07-21	191.10	193.00	191.10	191.70	188.60	7,985,354
2026-07-20	191.00	193.70	190.60	192.80	189.68	5,835,978
2026-07-17	191.00	193.90	188.60	193.10	189.98	5,318,415
2026-07-16	186.90	189.40	186.40	189.40	186.34	9,194,550
2026-07-15	188.80	189.60	187.36	188.50	185.45	3,467,488
2026-07-14	186.80	189.70	185.40	189.10	186.04	4,186,415
2026-07-13	189.10	190.30	188.00	188.60	185.55	4,235,976
2026-07-10	188.60	189.80	187.60	188.80	185.75	8,247,124
2026-07-09	184.80	188.00	184.67	187.80	184.76	5,362,264
2026-07-08	188.20	188.70	184.00	185.60	182.60	11,664,528
2026-07-07	187.70	190.20	186.90	189.00	185.94	5,315,293
2026-07-06	189.50	189.75	187.20	187.40	184.37	3,394,988
2026-07-03	188.60	190.40	188.19	189.10	186.04	3,721,337
2026-07-02	188.20	190.37	187.60	189.30	186.24	10,245,441
2026-07-01	188.00	188.70	185.70	188.10	185.06	7,137,091
2026-06-30	188.70	190.00	187.80	188.30	185.25	7,440,411
2026-06-29	192.00	192.00	189.20	189.80	186.73	4,382,530
2026-06-26	190.10	191.60	188.90	191.60	188.50	6,055,190
2026-06-25	189.10	192.70	188.80	189.20	186.14	9,260,933
2026-06-24	184.80	189.70	184.00	189.00	185.94	12,185,272
2026-06-23	182.20	184.00	180.90	183.00	180.04	4,865,519
2026-06-22	182.00	183.70	179.50	183.70	180.73	30,435,977
2026-06-19	182.80	182.96	180.30	182.90	179.94	17,590,189
2026-06-18	181.00	182.30	180.40	182.00	179.06	14,550,880
2026-06-17	186.30	186.32	181.60	182.40	179.45	11,504,570
2026-06-16	185.00	186.40	184.10	185.80	182.79	9,461,751
2026-06-15	187.90	190.00	185.10	185.20	182.20	6,869,289
2026-06-12	183.00	185.70	182.20	185.60	182.60	7,266,601
2026-06-11	180.60	183.10	180.10	181.10	178.17	4,167,912
2026-06-10	179.50	183.60	179.50	182.80	179.84	13,755,700
2026-06-09	180.80	182.40	178.30	180.60	177.68	11,199,870
2026-06-08	179.40	180.93	177.60	178.90	176.01	8,852,730
2026-06-05	183.40	183.90	179.87	180.20	177.28	7,578,703
2026-06-04	181.20	183.70	181.00	182.70	179.74	4,609,716
2026-06-03	186.30	187.40	183.84	184.50	178.27	5,493,070
2026-06-02	189.90	190.50	186.70	186.70	180.39	4,232,844
2026-06-01	189.40	191.03	186.90	187.90	181.55	5,080,966
2026-05-29	190.30	191.40	189.60	189.70	183.29	8,201,464
2026-05-28	189.60	190.30	188.30	189.40	183.00	5,306,547
2026-05-27	189.10	191.80	188.90	190.30	183.87	5,183,128
2026-05-26	189.20	191.00	187.25	188.70	182.33	5,282,383
2026-05-22	190.30	190.30	186.40	186.80	180.49	8,822,383
2026-05-21	187.50	189.60	184.20	188.40	182.04	7,491,639
2026-05-20	184.70	189.20	182.90	187.20	180.88	5,620,917
2026-05-19	184.70	186.80	184.70	185.00	178.75	5,239,368
2026-05-18	182.50	185.10	180.60	184.20	177.98	3,947,444
2026-05-15	183.80	185.70	180.10	182.20	176.05	6,939,692
2026-05-14	185.10	188.00	185.10	185.70	179.43	6,103,028
2026-05-13	185.00	186.30	182.00	184.90	178.65	6,167,674
2026-05-12	184.60	185.90	183.50	184.20	177.98	5,882,342
2026-05-11	189.40	189.40	187.20	187.70	181.36	4,879,374
2026-05-08	186.70	190.20	186.70	188.80	182.42	8,039,664
2026-05-07	191.70	192.20	189.10	189.30	182.91	7,941,068
2026-05-06	188.80	193.42	187.90	191.60	185.13	6,248,646
2026-05-05	191.00	191.10	185.20	186.40	180.10	5,466,212
2026-05-01	191.10	191.10	187.40	190.20	183.78	3,326,354

← NewerPage 2 of 3 · 128 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.