LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	196.70	197.20	194.00	196.70	178.18	7,650,524
2025-05-19	193.10	194.30	191.68	194.00	175.74	5,575,996
2025-05-16	193.60	194.76	192.10	194.40	176.10	8,685,848
2025-05-15	188.50	193.00	187.20	193.00	174.83	15,105,960
2025-05-14	187.80	189.78	187.00	189.00	171.21	10,971,440
2025-05-13	189.40	190.40	187.20	188.00	170.30	8,729,329
2025-05-12	193.60	194.00	187.40	190.10	172.20	10,122,990
2025-05-09	191.40	193.10	190.40	192.90	174.74	20,283,150
2025-05-08	193.60	194.90	191.10	191.50	173.47	5,382,813
2025-05-07	195.40	196.50	192.30	193.70	175.46	7,674,129
2025-05-06	194.30	196.67	194.10	196.30	177.82	3,828,383
2025-05-02	195.30	196.00	193.00	193.90	175.65	3,757,178
2025-05-01	192.10	194.60	191.80	194.40	176.10	2,535,587
2025-04-30	191.20	192.40	189.90	192.30	174.20	7,081,224
2025-04-29	193.40	194.00	190.80	191.30	173.29	7,993,805
2025-04-28	192.70	193.21	191.20	191.90	173.83	2,990,780
2025-04-25	192.00	193.20	191.14	191.90	173.83	5,088,437
2025-04-24	190.50	193.40	189.90	191.20	173.20	5,203,404
2025-04-23	191.60	192.30	188.90	190.00	172.11	8,746,284
2025-04-22	191.40	193.60	189.90	191.00	173.02	5,861,889
2025-04-17	187.80	191.40	187.20	190.80	172.84	9,355,695
2025-04-16	189.00	189.40	187.10	188.40	170.66	6,583,673
2025-04-15	186.40	188.70	184.70	188.40	170.66	9,452,557
2025-04-14	184.00	186.63	183.10	184.80	167.40	11,351,400
2025-04-11	179.90	183.20	177.60	182.10	164.96	6,244,813
2025-04-10	177.10	181.30	176.22	179.00	162.15	7,259,976
2025-04-09	173.30	174.10	167.10	170.90	154.81	7,169,431
2025-04-08	171.90	177.20	168.55	175.60	159.07	6,837,348
2025-04-07	176.50	178.90	170.00	170.50	154.45	8,712,234
2025-04-04	187.60	189.50	179.50	179.50	162.60	7,605,733
2025-04-03	180.00	188.10	179.50	187.20	169.58	8,089,409
2025-04-02	180.60	182.40	179.70	181.50	164.41	5,562,124
2025-04-01	183.00	185.10	180.97	182.30	165.14	13,006,600
2025-03-31	183.50	185.70	181.24	183.40	166.13	7,479,229
2025-03-28	179.90	183.50	179.80	183.10	165.86	2,940,324
2025-03-27	180.50	181.60	179.40	179.60	162.69	3,695,443
2025-03-26	181.00	181.80	179.10	181.10	164.05	3,646,514
2025-03-25	179.10	182.20	178.70	180.60	163.60	5,055,858
2025-03-24	181.20	182.13	178.50	179.70	162.78	3,960,239
2025-03-21	179.20	181.20	178.80	181.10	164.05	9,036,712
2025-03-20	179.80	182.04	179.20	179.60	162.69	8,849,473
2025-03-19	180.00	180.30	178.58	179.10	162.24	3,710,487
2025-03-18	180.70	181.20	178.70	179.40	162.51	6,307,006
2025-03-17	179.20	181.10	178.50	180.40	163.42	3,619,714
2025-03-14	177.40	180.30	175.83	179.10	162.24	5,311,596
2025-03-13	177.00	178.30	175.90	177.40	160.70	7,873,077
2025-03-12	178.10	180.20	177.20	177.50	160.79	11,487,140
2025-03-11	180.20	185.60	178.20	178.20	161.42	25,752,490
2025-03-10	178.00	181.70	177.20	180.30	163.33	4,935,808
2025-03-07	174.10	178.10	173.20	177.20	160.52	6,628,049
2025-03-06	178.50	178.80	172.10	173.50	157.17	8,475,623
2025-03-05	184.20	186.40	180.60	181.70	161.88	3,762,984
2025-03-04	183.70	186.50	183.70	185.60	165.35	3,067,175
2025-03-03	185.60	186.20	184.10	185.00	164.82	3,692,440
2025-02-28	185.80	187.40	184.90	186.40	166.06	8,519,706
2025-02-27	187.90	188.80	186.60	187.90	167.40	4,092,533
2025-02-26	189.10	192.10	186.80	188.90	168.29	3,612,198
2025-02-25	189.50	192.10	189.50	190.60	169.81	3,530,281
2025-02-24	190.40	192.80	188.80	190.40	169.63	4,160,426
2025-02-21	191.10	193.00	190.60	191.00	170.16	4,488,432

← NewerPage 7 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.