LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	194.30	194.75	188.90	190.00	166.76	3,719,793
2024-11-25	191.00	191.20	187.98	190.50	167.20	4,898,607
2024-11-22	186.90	189.40	186.00	189.40	166.24	5,007,129
2024-11-21	184.80	185.80	183.78	185.30	162.64	5,099,182
2024-11-20	187.20	188.50	183.90	184.90	162.29	3,123,130
2024-11-19	186.90	187.78	185.50	187.60	164.66	3,198,168
2024-11-18	187.90	188.00	185.60	185.80	163.08	6,081,395
2024-11-15	187.90	189.30	187.55	188.00	165.01	4,122,538
2024-11-14	186.70	189.00	186.50	188.70	165.62	3,649,596
2024-11-13	188.40	188.60	185.50	186.40	163.60	6,477,970
2024-11-12	190.40	191.40	188.70	188.90	165.80	9,225,503
2024-11-11	192.20	193.00	191.34	192.00	168.52	4,686,203
2024-11-08	190.80	192.70	190.30	191.20	167.82	11,960,340
2024-11-07	190.70	191.80	189.60	190.40	167.12	5,786,914
2024-11-06	193.50	195.10	189.10	189.80	166.59	9,632,669
2024-11-05	193.40	194.40	192.70	192.70	169.13	5,174,342
2024-11-04	193.00	195.50	192.60	193.80	170.10	3,239,268
2024-11-01	193.50	195.60	192.57	194.40	170.63	4,445,410
2024-10-31	195.40	197.50	193.10	194.00	170.28	7,685,549
2024-10-30	195.70	204.00	195.30	198.30	174.05	8,435,246
2024-10-29	200.20	200.60	195.53	196.30	172.29	3,940,904
2024-10-28	197.90	199.90	197.90	199.20	174.84	5,333,369
2024-10-25	198.30	199.70	197.30	198.00	173.79	7,205,792
2024-10-24	200.20	200.60	197.90	197.90	173.70	7,989,776
2024-10-23	199.40	201.00	199.00	199.70	175.28	4,403,824
2024-10-22	199.30	202.00	198.90	200.20	175.72	9,289,583
2024-10-21	206.20	206.60	201.80	201.80	177.12	3,909,027
2024-10-18	207.40	208.20	203.20	204.80	179.75	4,407,736
2024-10-17	208.00	209.80	207.20	208.60	183.09	5,844,304
2024-10-16	205.00	208.40	204.80	208.40	182.91	4,125,019
2024-10-15	202.20	203.80	201.20	203.20	178.35	7,303,911
2024-10-14	199.70	201.40	199.20	201.40	176.77	3,632,817
2024-10-11	203.40	203.40	198.90	200.40	175.89	5,426,278
2024-10-10	200.60	201.80	197.70	199.50	175.10	8,980,343
2024-10-09	199.90	202.00	199.60	201.00	176.42	4,353,759
2024-10-08	199.20	199.90	197.80	199.60	175.19	4,067,987
2024-10-07	204.80	204.80	199.00	199.30	174.93	3,184,646
2024-10-04	203.20	206.08	201.80	202.00	177.30	5,159,624
2024-10-03	205.80	206.40	203.40	203.40	178.53	3,478,216
2024-10-02	207.80	210.00	203.80	205.20	180.11	4,749,818
2024-10-01	206.40	209.40	204.40	208.00	182.56	6,316,630
2024-09-30	206.20	207.22	203.16	204.80	179.75	4,484,639
2024-09-27	208.60	208.60	206.80	207.20	181.86	5,296,608
2024-09-26	208.80	209.00	206.60	207.00	181.69	10,706,730
2024-09-25	205.80	207.00	205.00	206.00	180.81	5,108,682
2024-09-24	207.80	208.20	203.33	205.60	180.46	9,946,145
2024-09-23	203.40	206.80	203.40	206.80	181.51	3,844,929
2024-09-20	205.80	207.00	203.80	204.60	179.58	13,947,460
2024-09-19	208.40	209.40	206.26	206.80	181.51	4,425,643
2024-09-18	203.60	207.00	203.60	205.80	180.63	3,692,252
2024-09-17	209.80	210.40	207.80	207.80	182.39	8,900,233
2024-09-16	208.60	209.40	206.86	209.00	183.44	7,629,079
2024-09-13	207.20	209.40	206.20	209.00	183.44	3,719,371
2024-09-12	207.00	208.60	205.40	206.40	181.16	3,656,280
2024-09-11	208.00	208.40	203.20	206.00	180.81	4,116,846
2024-09-10	200.60	207.00	200.60	207.00	181.69	5,289,713
2024-09-09	202.80	203.00	199.40	202.20	177.47	3,434,211
2024-09-06	200.80	203.08	200.40	200.80	176.24	2,907,876
2024-09-05	200.40	203.20	200.20	201.40	176.77	2,705,094
2024-09-04	199.70	202.00	197.80	200.40	175.89	4,448,287

← NewerPage 9 of 22 · 1,267 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.