LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	193.70	195.70	193.35	193.60	181.23	4,292,669
2025-11-05	192.90	194.40	191.60	193.80	181.42	3,910,900
2025-11-04	189.10	192.70	189.00	191.60	179.36	3,805,216
2025-11-03	189.60	190.40	188.20	190.00	177.86	3,664,265
2025-10-31	190.90	191.60	189.70	190.20	178.05	5,926,500
2025-10-30	192.80	192.90	190.20	190.70	178.51	5,374,040
2025-10-29	191.70	194.30	191.60	193.10	180.76	5,201,435
2025-10-28	194.10	195.00	191.20	192.00	179.73	6,779,354
2025-10-27	196.90	196.98	194.00	194.00	181.60	5,843,255
2025-10-24	199.60	199.60	194.30	196.90	184.32	7,448,774
2025-10-23	197.40	198.50	196.31	198.50	185.81	4,285,429
2025-10-22	194.70	197.70	193.90	197.60	184.97	8,949,284
2025-10-21	189.60	192.40	189.02	192.40	180.10	7,102,378
2025-10-20	188.40	189.10	187.30	189.10	177.02	6,916,201
2025-10-17	188.00	189.11	186.90	188.90	176.83	4,955,410
2025-10-16	187.70	189.00	185.60	189.00	176.92	5,376,713
2025-10-15	187.20	187.60	184.70	187.00	175.05	8,138,057
2025-10-14	185.30	188.80	184.80	186.70	174.77	10,626,210
2025-10-13	181.70	185.40	180.70	185.20	173.36	8,907,658
2025-10-10	181.80	182.50	180.46	181.20	169.62	4,241,207
2025-10-09	180.90	181.50	179.80	180.60	169.06	4,751,256
2025-10-08	183.10	183.40	180.10	180.60	169.06	5,659,124
2025-10-07	182.50	183.50	181.50	183.10	171.40	3,918,668
2025-10-06	182.70	183.60	181.40	182.30	170.65	3,232,478
2025-10-03	182.30	183.80	181.74	182.80	171.12	4,727,432
2025-10-02	183.60	183.60	181.10	181.70	170.09	5,479,199
2025-10-01	181.80	183.34	180.40	182.70	171.02	8,588,812
2025-09-30	180.40	182.50	179.40	181.90	170.28	7,754,008
2025-09-29	179.80	180.80	179.10	180.60	169.06	6,596,540
2025-09-26	179.50	180.30	178.10	179.40	167.94	6,796,191
2025-09-25	179.10	180.10	178.20	178.40	167.00	8,857,907
2025-09-24	181.50	181.60	180.00	180.00	168.50	4,006,181
2025-09-23	179.00	182.50	178.80	180.20	168.68	4,630,376
2025-09-22	178.80	180.00	177.00	178.40	167.00	4,829,164
2025-09-19	179.30	179.90	178.00	179.40	167.94	18,995,561
2025-09-18	177.00	180.04	176.20	179.00	167.56	4,594,495
2025-09-17	179.30	179.70	177.60	177.60	166.25	8,152,223
2025-09-16	183.20	183.30	178.50	178.60	167.19	5,334,008
2025-09-15	179.00	180.82	178.70	180.00	168.50	6,828,351
2025-09-12	180.50	181.50	179.14	179.20	167.75	4,215,226
2025-09-11	180.90	181.10	179.20	180.20	168.68	4,413,857
2025-09-10	181.60	182.40	179.17	179.70	168.22	3,949,677
2025-09-09	181.60	182.60	180.90	181.20	169.62	5,185,764
2025-09-08	181.60	182.65	180.30	180.70	169.15	5,564,416
2025-09-05	178.80	181.20	178.10	180.60	169.06	6,640,606
2025-09-04	177.30	179.23	176.90	178.20	166.81	5,131,772
2025-09-03	177.60	178.80	175.34	177.50	166.16	7,263,990
2025-09-02	183.40	183.50	177.50	177.50	166.16	9,948,790
2025-09-01	184.50	184.90	183.40	183.60	171.87	11,539,470
2025-08-29	185.90	186.80	184.10	184.20	172.43	13,878,920
2025-08-28	187.50	187.90	185.30	186.40	174.49	2,810,032
2025-08-27	189.00	191.80	189.00	190.10	175.10	4,429,808
2025-08-26	197.70	197.70	189.40	190.10	175.10	6,437,627
2025-08-22	190.60	192.50	188.90	192.00	176.85	3,046,482
2025-08-21	192.00	192.10	189.60	190.20	175.19	4,652,869
2025-08-20	190.00	191.90	188.60	191.50	176.39	4,657,425
2025-08-19	188.20	189.70	187.80	189.10	174.18	7,957,190
2025-08-18	190.20	191.20	187.60	188.00	173.16	3,758,497
2025-08-15	191.00	191.90	189.00	189.40	174.45	46,712,832
2025-08-14	191.60	191.60	189.10	190.30	175.28	2,789,312

← NewerPage 5 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.