LondonMetric Property Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 178.20 | 180.88 | 177.39 | 180.00 | 180.00 | 4,594,905 |
| 2026-10-19 | 180.00 | 180.25 | 177.89 | 178.40 | 178.40 | 5,527,315 |
| 2026-10-16 | 180.20 | 180.20 | 178.17 | 179.40 | 179.40 | 4,621,343 |
| 2026-10-15 | 178.30 | 180.60 | 178.00 | 179.10 | 179.10 | 11,383,882 |
| 2026-10-14 | 176.60 | 179.00 | 174.00 | 177.90 | 177.90 | 9,708,897 |
| 2026-10-13 | 176.70 | 177.80 | 174.10 | 175.40 | 175.40 | 4,908,049 |
| 2026-10-12 | 173.80 | 174.50 | 172.60 | 174.00 | 174.00 | 4,414,227 |
| 2026-10-09 | 174.10 | 175.10 | 172.20 | 172.20 | 172.20 | 4,745,050 |
| 2026-10-08 | 170.60 | 172.90 | 170.39 | 172.00 | 172.00 | 6,586,080 |
| 2026-10-07 | 173.80 | 174.70 | 171.90 | 172.40 | 172.40 | 7,310,732 |
| 2026-10-06 | 172.30 | 174.10 | 171.10 | 173.90 | 173.90 | 5,989,499 |
| 2026-10-05 | 171.80 | 172.60 | 170.20 | 170.80 | 170.80 | 7,929,524 |
| 2026-10-02 | 173.00 | 173.00 | 170.90 | 171.60 | 171.60 | 9,674,807 |
| 2026-10-01 | 177.50 | 179.22 | 170.80 | 171.30 | 171.30 | 20,222,240 |
| 2026-09-30 | 180.40 | 182.30 | 179.20 | 179.20 | 179.20 | 12,429,348 |
| 2026-09-29 | 179.40 | 180.80 | 178.10 | 180.10 | 180.10 | 5,565,663 |
| 2026-09-28 | 180.00 | 181.30 | 178.30 | 178.90 | 178.90 | 4,354,031 |
| 2026-09-25 | 179.10 | 181.10 | 178.00 | 178.70 | 178.70 | 7,086,222 |
| 2026-09-24 | 177.60 | 179.70 | 177.50 | 179.30 | 179.30 | 6,016,041 |
| 2026-09-23 | 181.50 | 181.60 | 178.40 | 178.40 | 178.40 | 4,588,144 |
| 2026-09-22 | 181.20 | 181.90 | 179.20 | 180.40 | 180.40 | 4,904,283 |
| 2026-09-21 | 179.00 | 181.80 | 178.15 | 181.10 | 181.10 | 10,873,867 |
Page 1 of 1 · 22 trading days
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.