LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	190.70	191.50	189.76	191.10	170.25	3,225,946
2025-02-19	191.20	191.89	189.10	190.40	169.63	6,588,746
2025-02-18	190.90	191.90	190.00	191.40	170.52	2,869,766
2025-02-17	191.00	192.20	189.80	190.90	170.07	2,711,553
2025-02-14	193.60	193.72	191.50	192.20	171.23	3,822,732
2025-02-13	191.20	192.30	189.09	192.30	171.32	16,542,561
2025-02-12	187.80	190.90	185.90	189.00	168.38	6,249,543
2025-02-11	188.50	189.10	187.40	188.10	167.58	3,080,004
2025-02-10	186.70	189.00	186.50	188.40	167.85	2,741,470
2025-02-07	188.80	190.90	185.70	186.30	165.97	5,180,900
2025-02-06	188.60	191.90	187.60	189.50	168.83	5,588,953
2025-02-05	183.20	188.10	182.87	187.70	167.22	4,985,967
2025-02-04	183.90	185.70	182.50	183.20	163.21	13,457,550
2025-02-03	184.80	185.10	182.87	184.80	164.64	3,480,679
2025-01-31	184.00	186.50	183.40	186.40	166.06	8,285,437
2025-01-30	183.60	185.70	182.30	184.40	164.28	4,710,614
2025-01-29	186.30	186.30	183.10	183.10	163.12	4,177,675
2025-01-28	183.30	186.60	182.90	185.70	165.44	3,814,843
2025-01-27	180.90	184.60	179.80	183.50	163.48	7,277,043
2025-01-24	182.40	184.30	179.80	180.90	161.16	3,914,282
2025-01-23	181.20	183.00	180.20	182.30	162.41	4,776,227
2025-01-22	182.00	182.80	180.40	180.80	161.07	6,404,959
2025-01-21	181.10	182.00	180.00	181.90	162.05	3,329,103
2025-01-20	183.40	183.80	181.00	181.00	161.25	4,607,615
2025-01-17	181.60	183.90	181.00	183.50	163.48	5,436,487
2025-01-16	179.60	181.20	177.50	180.90	161.16	9,162,499
2025-01-15	175.30	180.50	175.30	179.60	160.01	6,015,096
2025-01-14	174.60	174.90	171.40	173.00	154.13	6,344,999
2025-01-13	172.70	174.70	172.30	173.50	154.57	4,227,438
2025-01-10	173.60	175.00	170.80	172.80	153.95	4,208,470
2025-01-09	171.80	175.40	170.90	174.60	155.55	5,469,272
2025-01-08	177.60	178.10	172.00	172.50	153.68	7,435,706
2025-01-07	177.50	180.10	177.30	177.60	158.22	4,987,000
2025-01-06	179.60	180.20	177.50	178.00	158.58	4,293,890
2025-01-03	180.10	180.20	178.20	178.90	159.38	2,527,411
2025-01-02	180.90	183.20	179.27	179.80	160.18	2,388,416
2024-12-31	181.90	181.90	178.30	180.10	160.45	2,174,719
2024-12-30	178.80	178.95	177.50	178.90	159.38	4,783,883
2024-12-27	179.00	179.60	177.80	179.00	159.47	2,985,634
2024-12-24	179.80	180.67	178.30	179.50	159.92	1,650,366
2024-12-23	177.40	178.90	176.80	178.90	159.38	3,072,205
2024-12-20	175.20	179.20	174.60	178.40	158.94	11,199,950
2024-12-19	179.90	180.20	175.30	175.60	156.44	6,768,832
2024-12-18	181.30	182.00	180.80	181.30	161.52	6,087,460
2024-12-17	179.50	181.30	178.70	181.00	161.25	5,877,149
2024-12-16	183.00	183.30	179.89	180.90	161.16	3,988,506
2024-12-13	182.10	183.60	182.00	183.10	163.12	4,070,557
2024-12-12	182.80	183.70	181.10	182.50	162.59	3,440,307
2024-12-11	184.20	185.00	182.36	182.50	162.59	6,877,874
2024-12-10	183.70	185.00	183.00	184.60	164.46	3,889,413
2024-12-09	189.00	189.30	184.90	185.50	165.26	14,032,780
2024-12-06	187.80	189.70	187.80	188.30	167.76	3,582,723
2024-12-05	189.10	189.70	187.74	188.30	167.76	10,506,050
2024-12-04	190.00	193.00	190.00	192.50	168.96	5,289,685
2024-12-03	190.20	192.12	189.90	190.90	167.55	12,235,190
2024-12-02	192.60	193.40	190.00	190.90	167.55	3,556,963
2024-11-29	194.20	194.24	191.78	194.00	170.28	4,522,028
2024-11-28	194.70	195.10	193.20	193.50	169.84	5,939,963
2024-11-27	190.90	194.60	189.80	194.30	170.54	4,760,163
2024-11-26	194.30	194.75	188.90	190.00	166.76	3,719,793

← NewerPage 8 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.