LondonMetric Property Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 190.60 | 190.60 | 187.70 | 189.30 | 174.36 | 5,423,975 |
| 2025-08-12 | 191.50 | 192.00 | 188.50 | 188.80 | 173.90 | 2,525,340 |
| 2025-08-11 | 191.70 | 192.70 | 191.00 | 191.00 | 175.93 | 2,336,791 |
| 2025-08-08 | 192.70 | 193.10 | 191.40 | 191.90 | 176.75 | 4,089,550 |
| 2025-08-07 | 194.30 | 194.80 | 190.80 | 191.80 | 176.66 | 6,232,614 |
| 2025-08-06 | 192.60 | 195.10 | 192.00 | 194.80 | 179.43 | 4,252,896 |
| 2025-08-05 | 190.30 | 191.90 | 189.55 | 191.90 | 176.75 | 3,745,029 |
| 2025-08-04 | 189.30 | 190.60 | 188.70 | 190.00 | 175.00 | 3,224,837 |
| 2025-08-01 | 188.60 | 189.90 | 187.00 | 188.70 | 173.81 | 4,073,684 |
| 2025-07-31 | 190.30 | 192.00 | 189.90 | 191.00 | 175.93 | 4,316,367 |
| 2025-07-30 | 191.90 | 192.20 | 189.10 | 190.00 | 175.00 | 3,178,847 |
| 2025-07-29 | 193.40 | 193.98 | 189.20 | 191.10 | 176.02 | 7,672,496 |
| 2025-07-28 | 195.40 | 195.40 | 192.90 | 194.00 | 178.69 | 4,096,837 |
| 2025-07-25 | 194.70 | 194.70 | 192.10 | 193.90 | 178.60 | 5,036,071 |
| 2025-07-24 | 192.10 | 193.40 | 191.20 | 193.20 | 177.95 | 3,890,452 |
| 2025-07-23 | 196.10 | 196.10 | 192.70 | 192.70 | 177.49 | 3,217,251 |
| 2025-07-22 | 194.40 | 195.80 | 194.20 | 194.90 | 179.52 | 3,755,250 |
| 2025-07-21 | 192.80 | 195.10 | 192.50 | 194.70 | 179.33 | 10,543,830 |
| 2025-07-18 | 193.40 | 193.70 | 191.80 | 192.30 | 177.12 | 7,740,073 |
| 2025-07-17 | 192.50 | 193.30 | 190.70 | 192.20 | 177.03 | 7,311,851 |
| 2025-07-16 | 192.80 | 193.80 | 191.40 | 192.00 | 176.85 | 4,125,531 |
| 2025-07-15 | 195.40 | 196.40 | 193.30 | 193.30 | 178.04 | 5,009,759 |
| 2025-07-14 | 192.60 | 194.90 | 192.50 | 194.90 | 179.52 | 4,161,435 |
| 2025-07-11 | 193.50 | 194.00 | 192.20 | 193.10 | 177.86 | 16,810,930 |
| 2025-07-10 | 196.20 | 196.60 | 193.10 | 193.20 | 177.95 | 7,450,857 |
| 2025-07-09 | 196.50 | 196.50 | 193.00 | 194.50 | 179.15 | 11,240,390 |
| 2025-07-08 | 196.90 | 197.80 | 194.30 | 194.60 | 179.24 | 9,916,785 |
| 2025-07-07 | 197.90 | 198.70 | 197.15 | 197.80 | 182.19 | 4,106,888 |
| 2025-07-04 | 198.00 | 198.20 | 197.10 | 197.70 | 182.10 | 3,590,178 |
| 2025-07-03 | 199.20 | 200.80 | 197.10 | 197.90 | 182.28 | 7,656,118 |
| 2025-07-02 | 205.40 | 205.40 | 196.60 | 198.20 | 182.56 | 10,884,120 |
| 2025-07-01 | 204.20 | 205.12 | 202.60 | 204.40 | 188.27 | 3,619,557 |
| 2025-06-30 | 204.60 | 205.86 | 203.00 | 203.00 | 186.98 | 6,242,860 |
| 2025-06-27 | 203.00 | 204.60 | 202.20 | 204.60 | 188.45 | 5,112,090 |
| 2025-06-26 | 202.20 | 204.40 | 201.00 | 203.40 | 187.35 | 5,850,066 |
| 2025-06-25 | 204.60 | 204.60 | 200.80 | 201.80 | 185.87 | 19,781,270 |
| 2025-06-24 | 206.80 | 207.00 | 202.20 | 204.00 | 187.90 | 18,544,369 |
| 2025-06-23 | 199.90 | 202.20 | 199.90 | 202.20 | 186.24 | 4,310,677 |
| 2025-06-20 | 202.80 | 203.81 | 199.10 | 202.20 | 186.24 | 27,483,471 |
| 2025-06-19 | 201.80 | 203.20 | 200.40 | 201.80 | 185.87 | 8,127,722 |
| 2025-06-18 | 201.00 | 203.00 | 200.20 | 202.40 | 186.43 | 8,420,262 |
| 2025-06-17 | 197.40 | 201.20 | 197.40 | 201.00 | 185.14 | 8,510,435 |
| 2025-06-16 | 199.80 | 200.10 | 198.21 | 199.10 | 183.39 | 5,418,498 |
| 2025-06-13 | 201.80 | 201.80 | 199.40 | 199.60 | 183.85 | 7,172,735 |
| 2025-06-12 | 200.20 | 202.40 | 200.00 | 201.80 | 185.87 | 8,425,508 |
| 2025-06-11 | 202.60 | 203.20 | 201.35 | 201.60 | 185.69 | 7,478,018 |
| 2025-06-10 | 201.00 | 202.87 | 199.50 | 202.00 | 186.06 | 15,935,350 |
| 2025-06-09 | 198.20 | 199.40 | 197.70 | 199.40 | 183.66 | 8,677,228 |
| 2025-06-06 | 198.70 | 199.50 | 197.40 | 197.50 | 181.91 | 6,298,490 |
| 2025-06-05 | 199.70 | 200.80 | 196.90 | 197.90 | 182.28 | 18,542,320 |
| 2025-06-04 | 200.20 | 200.53 | 198.70 | 200.00 | 184.22 | 21,635,150 |
| 2025-06-03 | 201.40 | 202.80 | 199.70 | 199.80 | 184.03 | 4,597,785 |
| 2025-06-02 | 200.60 | 201.60 | 199.40 | 201.00 | 185.14 | 6,688,649 |
| 2025-05-30 | 200.20 | 202.22 | 200.00 | 201.20 | 185.32 | 25,712,891 |
| 2025-05-29 | 198.50 | 200.20 | 195.70 | 199.50 | 183.75 | 25,554,131 |
| 2025-05-28 | 199.70 | 200.80 | 199.30 | 199.70 | 180.90 | 13,344,180 |
| 2025-05-27 | 200.20 | 200.20 | 197.80 | 199.20 | 180.45 | 7,972,504 |
| 2025-05-23 | 197.90 | 197.90 | 194.00 | 197.30 | 178.73 | 13,453,460 |
| 2025-05-22 | 195.30 | 196.80 | 194.70 | 196.10 | 177.64 | 11,404,200 |
| 2025-05-21 | 196.50 | 196.60 | 193.40 | 196.50 | 178.00 | 11,179,950 |
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.