LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	200.00	201.40	199.50	200.00	190.27	4,935,576
2026-02-02	201.60	201.60	199.57	200.20	190.46	8,228,990
2026-01-30	201.40	202.80	199.40	199.90	190.17	5,542,183
2026-01-29	201.00	202.80	200.20	202.20	192.36	5,040,810
2026-01-28	200.00	201.40	199.80	201.20	191.41	6,626,660
2026-01-27	199.80	200.80	198.10	200.20	190.46	6,595,969
2026-01-26	201.00	201.60	199.40	200.00	190.27	4,629,247
2026-01-23	198.90	201.20	198.42	200.00	190.27	4,382,568
2026-01-22	200.60	202.40	197.80	199.60	189.89	7,124,200
2026-01-21	200.00	201.60	198.94	199.00	189.32	5,478,910
2026-01-20	201.80	202.60	199.70	200.80	191.03	7,990,768
2026-01-19	202.60	203.20	200.80	202.60	192.74	4,357,709
2026-01-16	202.20	204.80	201.80	204.00	194.07	13,048,860
2026-01-15	197.90	203.80	196.00	202.60	192.74	10,052,180
2026-01-14	196.30	196.60	192.70	195.40	185.89	5,632,635
2026-01-13	195.00	197.00	194.90	196.00	186.46	15,404,550
2026-01-12	197.30	197.80	194.80	195.30	185.80	5,847,043
2026-01-09	197.10	197.70	195.90	197.70	188.08	4,128,789
2026-01-08	196.10	198.90	194.42	197.50	187.89	5,427,887
2026-01-07	189.80	196.00	189.18	196.00	186.46	8,681,839
2026-01-06	190.60	190.90	186.90	188.90	179.71	5,639,753
2026-01-05	189.30	190.00	186.60	189.20	179.99	5,202,029
2026-01-02	189.90	190.90	188.00	188.60	179.42	3,260,985
2025-12-31	189.60	190.30	189.10	189.70	180.47	1,526,493
2025-12-30	188.40	189.80	187.80	189.50	180.28	2,247,378
2025-12-29	186.30	189.00	186.20	188.20	179.04	3,195,208
2025-12-24	187.10	187.10	185.80	186.50	177.42	1,077,313
2025-12-23	186.80	187.60	185.90	186.00	176.95	2,873,946
2025-12-22	184.00	186.20	184.00	186.20	177.14	3,136,614
2025-12-19	186.00	186.70	185.10	185.40	176.38	9,476,218
2025-12-18	185.40	187.90	185.00	186.70	177.61	7,807,987
2025-12-17	184.30	186.25	183.90	185.70	176.66	6,757,947
2025-12-16	183.10	184.00	182.39	183.30	174.38	5,755,108
2025-12-15	182.20	184.20	181.80	182.10	173.24	5,187,973
2025-12-12	181.10	182.50	180.50	181.50	172.67	5,433,542
2025-12-11	180.00	181.30	179.90	180.70	171.91	3,612,082
2025-12-10	182.30	183.10	181.00	181.00	172.19	3,573,358
2025-12-09	184.00	184.70	182.60	182.90	174.00	5,631,009
2025-12-08	186.20	186.93	183.10	183.10	174.19	6,420,669
2025-12-05	188.90	190.00	186.30	186.50	177.42	9,726,530
2025-12-04	188.60	191.30	186.97	190.20	180.94	4,826,711
2025-12-03	189.80	190.00	187.50	188.50	179.33	5,861,708
2025-12-02	186.90	189.80	186.80	189.00	179.80	7,361,099
2025-12-01	187.70	187.90	185.70	187.30	178.18	4,791,624
2025-11-28	188.40	188.70	187.10	188.20	179.04	9,609,742
2025-11-27	187.90	188.80	186.20	187.60	178.47	6,764,137
2025-11-26	186.80	191.10	185.40	190.40	178.23	15,486,690
2025-11-25	185.90	188.00	185.50	187.50	175.52	11,076,550
2025-11-24	185.30	186.80	184.80	185.80	173.93	9,967,494
2025-11-21	185.10	187.70	184.20	185.80	173.93	13,327,720
2025-11-20	193.30	195.00	185.30	186.50	174.58	13,010,750
2025-11-19	190.10	190.70	187.80	188.80	176.73	9,831,374
2025-11-18	189.00	190.40	188.40	190.10	177.95	4,465,904
2025-11-17	192.10	192.40	189.77	190.00	177.86	4,077,948
2025-11-14	192.00	192.30	189.00	191.60	179.36	6,913,521
2025-11-13	193.70	195.20	193.43	193.60	181.23	4,434,035
2025-11-12	196.50	196.80	194.10	194.40	181.98	4,635,621
2025-11-11	195.80	196.50	194.10	196.20	183.66	5,316,295
2025-11-10	194.60	195.20	193.00	194.20	181.79	5,212,446
2025-11-07	193.80	195.10	193.00	194.20	181.79	2,695,117

← NewerPage 4 of 22 · 1,266 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.