Primary Health Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 92.000 | 93.269 | 92.000 | 92.450 | 75.083 | 2,793,152 |
| 2024-03-11 | 91.600 | 93.600 | 91.200 | 92.600 | 75.204 | 2,857,565 |
| 2024-03-08 | 92.000 | 93.639 | 90.050 | 92.050 | 74.758 | 3,402,381 |
| 2024-03-07 | 94.500 | 94.500 | 90.100 | 91.350 | 74.189 | 5,783,203 |
| 2024-03-06 | 93.600 | 93.600 | 90.300 | 91.500 | 74.311 | 2,624,329 |
| 2024-03-05 | 89.500 | 92.630 | 89.500 | 90.200 | 73.255 | 2,034,918 |
| 2024-03-04 | 89.500 | 91.844 | 89.500 | 90.250 | 73.296 | 2,932,307 |
| 2024-03-01 | 89.550 | 91.400 | 89.400 | 91.000 | 73.905 | 5,751,539 |
| 2024-02-29 | 87.500 | 91.450 | 87.500 | 89.350 | 72.565 | 8,074,258 |
| 2024-02-28 | 89.300 | 92.850 | 86.250 | 88.500 | 71.875 | 3,845,979 |
| 2024-02-27 | 89.200 | 91.350 | 88.950 | 89.350 | 72.565 | 3,475,012 |
| 2024-02-26 | 89.600 | 90.300 | 89.000 | 89.150 | 72.403 | 3,278,953 |
| 2024-02-23 | 90.500 | 92.000 | 89.750 | 89.900 | 73.012 | 7,736,814 |
| 2024-02-22 | 90.950 | 92.850 | 90.000 | 90.700 | 73.661 | 2,861,322 |
| 2024-02-21 | 92.000 | 92.271 | 90.441 | 90.700 | 73.661 | 2,332,997 |
| 2024-02-20 | 90.600 | 91.900 | 90.600 | 91.450 | 74.271 | 3,151,389 |
| 2024-02-19 | 90.550 | 92.200 | 90.550 | 91.700 | 74.474 | 1,722,142 |
| 2024-02-16 | 93.000 | 93.000 | 90.650 | 91.350 | 74.189 | 2,105,139 |
| 2024-02-15 | 90.650 | 93.800 | 90.600 | 91.450 | 74.271 | 2,074,234 |
| 2024-02-14 | 90.550 | 93.200 | 90.550 | 90.950 | 73.864 | 2,307,010 |
| 2024-02-13 | 91.500 | 93.750 | 90.924 | 91.400 | 74.230 | 3,349,269 |
| 2024-02-12 | 95.000 | 95.000 | 91.550 | 93.200 | 75.692 | 2,229,837 |
| 2024-02-09 | 93.950 | 93.950 | 91.650 | 91.700 | 74.474 | 2,575,202 |
| 2024-02-08 | 94.650 | 94.950 | 92.200 | 92.200 | 74.880 | 2,557,827 |
| 2024-02-07 | 93.000 | 95.000 | 92.350 | 92.600 | 75.204 | 2,304,798 |
| 2024-02-06 | 93.500 | 95.550 | 92.250 | 93.600 | 76.017 | 1,863,705 |
| 2024-02-05 | 93.400 | 94.650 | 92.450 | 93.050 | 75.570 | 2,165,281 |
| 2024-02-02 | 98.000 | 98.000 | 93.450 | 93.450 | 75.895 | 2,674,241 |
| 2024-02-01 | 96.800 | 98.150 | 93.600 | 93.600 | 76.017 | 4,049,722 |
| 2024-01-31 | 98.850 | 98.850 | 94.150 | 97.150 | 78.900 | 20,256,410 |
| 2024-01-30 | 94.950 | 98.000 | 94.950 | 96.350 | 78.250 | 4,231,202 |
| 2024-01-29 | 94.300 | 98.550 | 94.300 | 96.700 | 78.534 | 3,218,698 |
| 2024-01-26 | 100.00 | 100.00 | 94.650 | 96.200 | 78.128 | 3,743,629 |
| 2024-01-25 | 95.000 | 97.250 | 95.000 | 95.950 | 77.925 | 3,968,261 |
| 2024-01-24 | 94.200 | 96.150 | 93.900 | 96.050 | 78.006 | 4,232,108 |
| 2024-01-23 | 96.050 | 96.700 | 93.800 | 94.200 | 76.504 | 4,036,632 |
| 2024-01-22 | 95.000 | 98.600 | 94.750 | 95.300 | 77.397 | 5,476,980 |
| 2024-01-19 | 95.500 | 96.300 | 94.700 | 95.000 | 77.154 | 2,752,505 |
| 2024-01-18 | 96.250 | 96.250 | 94.650 | 94.800 | 76.991 | 5,040,033 |
| 2024-01-17 | 98.950 | 99.508 | 95.050 | 95.450 | 77.519 | 5,792,888 |
| 2024-01-16 | 102.00 | 102.00 | 98.900 | 100.30 | 81.458 | 3,880,374 |
| 2024-01-15 | 102.00 | 102.00 | 98.850 | 100.20 | 81.377 | 5,928,652 |
| 2024-01-12 | 105.00 | 105.00 | 99.400 | 100.60 | 81.702 | 5,335,086 |
| 2024-01-11 | 101.60 | 104.20 | 99.200 | 100.50 | 81.620 | 2,480,348 |
| 2024-01-10 | 104.50 | 104.50 | 100.50 | 101.60 | 81.113 | 2,100,597 |
| 2024-01-09 | 103.90 | 104.50 | 101.80 | 101.90 | 81.352 | 3,146,601 |
| 2024-01-08 | 102.00 | 103.61 | 100.47 | 103.10 | 82.310 | 2,768,767 |
| 2024-01-05 | 101.80 | 103.00 | 100.70 | 101.90 | 81.352 | 2,132,800 |
| 2024-01-04 | 102.90 | 104.10 | 101.97 | 103.10 | 82.310 | 1,603,674 |
| 2024-01-03 | 103.60 | 104.20 | 102.40 | 102.70 | 81.991 | 3,709,817 |
| 2024-01-02 | 100.00 | 104.80 | 100.00 | 103.20 | 82.390 | 2,066,617 |
| 2023-12-29 | 105.20 | 107.60 | 103.80 | 103.80 | 82.869 | 1,025,260 |
| 2023-12-28 | 105.80 | 107.00 | 103.10 | 105.20 | 83.987 | 2,564,927 |
| 2023-12-27 | 104.80 | 106.10 | 101.70 | 105.90 | 84.546 | 1,960,277 |
| 2023-12-22 | 104.30 | 105.70 | 102.00 | 104.30 | 83.268 | 1,354,269 |
| 2023-12-21 | 105.30 | 106.50 | 103.40 | 104.60 | 83.508 | 2,595,431 |
| 2023-12-20 | 104.00 | 109.00 | 103.00 | 106.30 | 84.865 | 6,217,508 |
| 2023-12-19 | 101.00 | 102.80 | 101.00 | 102.00 | 81.432 | 3,263,151 |
| 2023-12-18 | 99.500 | 102.70 | 99.400 | 101.50 | 81.033 | 3,280,716 |
| 2023-12-15 | 99.500 | 101.90 | 99.400 | 99.600 | 79.516 | 7,606,283 |
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.