LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	186.40	190.70	185.60	189.40	183.00	9,576,657
2026-04-29	191.20	191.30	186.00	186.00	179.72	4,209,076
2026-04-28	192.00	192.00	188.50	190.50	184.07	4,518,001
2026-04-27	191.40	192.40	190.70	192.00	185.52	5,306,686
2026-04-24	191.90	194.00	190.39	191.20	184.74	5,760,400
2026-04-23	193.20	193.90	191.60	193.80	187.25	4,949,978
2026-04-22	193.50	195.80	193.00	193.40	186.87	4,660,505
2026-04-21	195.10	196.00	192.80	193.10	186.58	4,584,244
2026-04-20	198.20	198.30	193.70	194.80	188.22	4,339,172
2026-04-17	195.60	199.50	193.60	198.30	191.60	6,619,806
2026-04-16	191.90	198.00	191.60	194.60	188.03	5,529,419
2026-04-15	191.60	192.30	190.70	191.80	185.32	5,624,532
2026-04-14	190.40	191.60	189.10	190.90	184.45	6,081,048
2026-04-13	190.80	190.90	188.91	189.00	182.62	5,548,100
2026-04-10	190.20	191.70	190.20	191.40	184.94	4,259,997
2026-04-09	192.50	193.20	189.10	191.00	184.55	4,957,029
2026-04-08	192.30	195.60	190.60	192.50	186.00	7,068,573
2026-04-07	187.00	188.00	184.59	184.90	178.65	4,470,120
2026-04-02	182.80	188.00	181.08	186.80	180.49	6,272,238
2026-04-01	185.70	186.50	183.60	185.50	179.23	6,653,237
2026-03-31	180.70	183.10	180.40	181.50	175.37	8,139,289
2026-03-30	178.90	180.40	178.00	180.40	174.31	7,978,872
2026-03-27	181.20	181.30	177.50	179.10	173.05	5,921,300
2026-03-26	180.30	181.50	178.00	180.10	174.02	7,205,908
2026-03-25	180.00	184.30	180.00	181.30	175.18	7,575,600
2026-03-24	182.50	183.40	180.10	181.20	175.08	7,043,748
2026-03-23	181.30	185.70	175.30	181.20	175.08	13,266,460
2026-03-20	189.00	190.60	183.50	184.80	178.56	17,818,080
2026-03-19	193.30	193.30	187.47	187.50	181.17	9,138,400
2026-03-18	196.60	197.80	193.30	194.40	187.83	9,213,091
2026-03-17	192.00	196.60	191.45	195.70	189.09	8,868,009
2026-03-16	193.10	194.30	189.70	192.10	185.61	7,917,384
2026-03-13	192.90	196.30	192.00	192.50	186.00	5,778,443
2026-03-12	193.80	195.00	192.40	193.80	187.25	17,339,949
2026-03-11	199.20	200.80	197.34	197.90	188.27	7,020,982
2026-03-10	198.70	203.40	198.70	200.20	190.46	19,066,359
2026-03-09	198.40	198.50	194.00	196.60	187.03	9,740,306
2026-03-06	206.20	208.60	202.26	202.80	192.93	10,008,650
2026-03-05	210.00	211.40	206.20	206.20	196.16	12,663,550
2026-03-04	206.60	211.00	205.00	210.20	199.97	7,424,742
2026-03-03	212.00	212.00	205.40	207.20	197.12	9,991,695
2026-03-02	211.60	215.40	210.40	212.60	202.25	16,843,439
2026-02-27	212.80	216.20	211.40	215.00	204.54	20,457,000
2026-02-26	210.00	213.20	209.60	212.60	202.25	5,054,825
2026-02-25	210.00	211.80	208.60	210.00	199.78	6,971,698
2026-02-24	213.60	215.40	210.80	210.80	200.54	8,956,014
2026-02-23	214.00	214.80	212.80	213.40	203.01	13,257,160
2026-02-20	214.00	215.00	211.71	213.60	203.20	4,613,475
2026-02-19	214.00	215.00	212.00	213.40	203.01	11,014,230
2026-02-18	212.00	214.20	211.00	211.80	201.49	9,770,866
2026-02-17	212.20	213.00	210.40	211.40	201.11	4,849,625
2026-02-16	212.40	212.60	209.00	209.80	199.59	4,725,917
2026-02-13	207.40	213.40	205.00	211.80	201.49	12,376,610
2026-02-12	204.40	208.80	199.90	208.80	198.64	10,399,640
2026-02-11	201.20	204.70	198.30	204.20	194.26	7,027,479
2026-02-10	199.20	200.80	197.90	200.40	190.65	8,714,111
2026-02-09	200.00	201.40	196.40	198.10	188.46	6,341,139
2026-02-06	199.00	200.60	198.26	200.00	190.27	4,534,927
2026-02-05	203.20	203.40	195.09	199.60	189.89	9,270,426
2026-02-04	200.20	203.80	199.28	202.40	192.55	8,120,379

← NewerPage 3 of 5 · 254 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.