Primary Health Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 98.500 | 98.500 | 95.200 | 96.450 | 81.261 | 3,391,834 |
| 2024-09-02 | 95.350 | 97.600 | 94.800 | 96.850 | 81.598 | 1,977,965 |
| 2024-08-30 | 95.800 | 97.700 | 95.450 | 96.750 | 81.514 | 3,037,201 |
| 2024-08-29 | 99.600 | 99.600 | 95.350 | 95.350 | 80.334 | 3,077,704 |
| 2024-08-28 | 93.900 | 98.750 | 93.900 | 97.000 | 81.724 | 3,108,435 |
| 2024-08-27 | 99.600 | 99.600 | 96.450 | 98.300 | 82.819 | 4,535,766 |
| 2024-08-23 | 98.100 | 99.550 | 96.550 | 98.750 | 83.199 | 1,649,776 |
| 2024-08-22 | 98.300 | 99.512 | 96.100 | 98.200 | 82.735 | 2,795,196 |
| 2024-08-21 | 95.850 | 99.050 | 94.300 | 98.750 | 83.199 | 5,528,437 |
| 2024-08-20 | 97.100 | 97.950 | 95.650 | 95.900 | 80.797 | 1,880,758 |
| 2024-08-19 | 95.250 | 96.950 | 93.550 | 96.400 | 81.219 | 2,205,384 |
| 2024-08-16 | 96.500 | 98.100 | 94.400 | 95.250 | 80.250 | 1,770,693 |
| 2024-08-15 | 98.300 | 98.300 | 95.150 | 96.150 | 81.008 | 1,552,552 |
| 2024-08-14 | 96.650 | 99.300 | 93.500 | 97.050 | 81.766 | 2,933,214 |
| 2024-08-13 | 95.600 | 97.000 | 94.050 | 96.400 | 81.219 | 4,199,451 |
| 2024-08-12 | 93.900 | 95.200 | 93.400 | 95.200 | 80.208 | 3,429,094 |
| 2024-08-09 | 89.250 | 94.250 | 89.250 | 93.600 | 78.860 | 2,103,103 |
| 2024-08-08 | 92.200 | 96.550 | 91.950 | 92.750 | 78.144 | 2,948,006 |
| 2024-08-07 | 89.700 | 93.050 | 89.700 | 93.050 | 78.396 | 1,934,828 |
| 2024-08-06 | 92.500 | 93.750 | 90.650 | 91.400 | 77.006 | 3,429,919 |
| 2024-08-05 | 91.000 | 95.550 | 87.750 | 92.700 | 78.101 | 3,404,532 |
| 2024-08-02 | 97.500 | 97.500 | 91.700 | 93.550 | 78.818 | 2,743,814 |
| 2024-08-01 | 95.200 | 95.300 | 91.950 | 93.600 | 78.860 | 4,360,330 |
| 2024-07-31 | 93.750 | 95.300 | 90.668 | 92.350 | 77.807 | 3,839,694 |
| 2024-07-30 | 91.000 | 94.400 | 91.000 | 92.750 | 78.144 | 1,963,930 |
| 2024-07-29 | 93.750 | 95.300 | 92.100 | 92.350 | 77.807 | 2,500,959 |
| 2024-07-26 | 92.600 | 93.150 | 91.250 | 92.850 | 78.228 | 2,170,606 |
| 2024-07-25 | 91.700 | 92.800 | 90.250 | 91.350 | 76.964 | 3,278,213 |
| 2024-07-24 | 92.550 | 94.900 | 90.600 | 91.100 | 76.753 | 3,044,526 |
| 2024-07-23 | 94.300 | 96.800 | 92.800 | 93.500 | 78.775 | 2,866,019 |
| 2024-07-22 | 95.000 | 96.100 | 94.461 | 94.700 | 79.786 | 1,328,996 |
| 2024-07-19 | 95.200 | 97.250 | 90.100 | 94.750 | 79.829 | 1,191,353 |
| 2024-07-18 | 95.800 | 97.550 | 94.050 | 96.050 | 80.924 | 2,396,803 |
| 2024-07-17 | 95.500 | 96.300 | 93.850 | 95.650 | 80.587 | 2,398,199 |
| 2024-07-16 | 97.500 | 97.500 | 95.350 | 95.750 | 80.671 | 2,242,242 |
| 2024-07-15 | 95.550 | 96.950 | 95.250 | 96.250 | 81.092 | 2,469,305 |
| 2024-07-12 | 95.500 | 96.450 | 95.150 | 96.300 | 81.134 | 2,503,037 |
| 2024-07-11 | 96.250 | 96.250 | 94.300 | 96.050 | 80.924 | 1,788,561 |
| 2024-07-10 | 91.550 | 94.850 | 91.550 | 94.500 | 79.618 | 2,455,043 |
| 2024-07-09 | 93.000 | 93.550 | 91.405 | 92.200 | 77.680 | 3,788,440 |
| 2024-07-08 | 91.800 | 94.500 | 91.600 | 92.650 | 78.059 | 3,055,007 |
| 2024-07-05 | 92.250 | 95.302 | 91.300 | 94.200 | 79.365 | 5,096,336 |
| 2024-07-04 | 96.500 | 98.250 | 92.450 | 93.100 | 78.438 | 1,685,338 |
| 2024-07-03 | 92.250 | 95.050 | 91.200 | 94.650 | 78.291 | 6,257,113 |
| 2024-07-02 | 92.550 | 96.850 | 91.150 | 91.800 | 75.934 | 4,038,999 |
| 2024-07-01 | 93.900 | 94.950 | 92.550 | 92.750 | 76.719 | 2,720,942 |
| 2024-06-28 | 90.800 | 94.150 | 90.100 | 91.750 | 75.892 | 2,717,896 |
| 2024-06-27 | 93.000 | 93.000 | 90.393 | 90.400 | 74.776 | 1,826,195 |
| 2024-06-26 | 91.500 | 92.250 | 89.950 | 90.550 | 74.900 | 3,861,213 |
| 2024-06-25 | 96.000 | 96.000 | 91.350 | 91.550 | 75.727 | 1,981,643 |
| 2024-06-24 | 90.500 | 92.800 | 90.500 | 92.300 | 76.347 | 1,149,836 |
| 2024-06-21 | 90.500 | 92.000 | 90.500 | 91.250 | 75.479 | 10,619,530 |
| 2024-06-20 | 90.000 | 91.850 | 90.000 | 91.700 | 75.851 | 1,941,972 |
| 2024-06-19 | 91.500 | 91.800 | 90.350 | 90.750 | 75.065 | 2,271,663 |
| 2024-06-18 | 91.300 | 91.900 | 90.700 | 91.850 | 75.975 | 1,875,833 |
| 2024-06-17 | 89.700 | 91.950 | 89.500 | 90.900 | 75.189 | 2,306,175 |
| 2024-06-14 | 91.450 | 93.850 | 90.550 | 91.200 | 75.437 | 1,295,038 |
| 2024-06-13 | 94.350 | 94.350 | 89.950 | 91.150 | 75.396 | 1,650,032 |
| 2024-06-12 | 89.800 | 93.400 | 89.800 | 91.900 | 76.016 | 2,896,363 |
| 2024-06-11 | 93.100 | 93.750 | 89.900 | 90.600 | 74.941 | 4,153,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0183 GBP |
| 2026-07-02 | 0.0183 GBP |
| 2026-03-26 | 0.0183 GBP |
| 2026-01-29 | 0.0183 GBP |
| 2025-10-09 | 0.0178 GBP |
| 2025-07-03 | 0.0178 GBP |
| 2025-03-27 | 0.0178 GBP |
| 2025-01-09 | 0.0178 GBP |
| 2024-10-10 | 0.0173 GBP |
| 2024-07-04 | 0.0173 GBP |
| 2024-03-28 | 0.0173 GBP |
| 2024-01-11 | 0.0173 GBP |
| 2023-10-12 | 0.0168 GBP |
| 2023-07-06 | 0.0168 GBP |
| 2023-03-30 | 0.0168 GBP |
| 2023-01-12 | 0.0168 GBP |
| 2022-10-13 | 0.0163 GBP |
| 2022-07-07 | 0.0163 GBP |
| 2022-03-31 | 0.0163 GBP |
| 2022-01-13 | 0.0163 GBP |
| 2021-10-14 | 0.0155 GBP |
| 2021-07-08 | 0.0155 GBP |
| 2021-04-01 | 0.0155 GBP |
| 2021-01-14 | 0.0155 GBP |
| 2020-10-08 | 0.0148 GBP |
| 2020-07-02 | 0.0148 GBP |
| 2020-04-02 | 0.0148 GBP |
| 2020-01-09 | 0.0148 GBP |
| 2019-10-10 | 0.0140 GBP |
| 2019-07-11 | 0.0140 GBP |
| 2019-04-04 | 0.0140 GBP |
| 2019-01-10 | 0.0140 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.