Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	99.650	103.00	99.650	101.00	80.634	3,703,286
2023-12-13	95.550	99.750	95.550	98.200	78.398	3,243,549
2023-12-12	97.500	100.10	95.700	97.750	78.039	3,113,729
2023-12-11	96.000	98.900	96.000	98.650	78.758	2,275,494
2023-12-08	96.000	99.400	96.000	98.050	78.279	4,976,438
2023-12-07	99.800	101.00	97.300	98.550	78.678	3,651,541
2023-12-06	96.000	100.10	96.000	100.10	79.915	29,631,869
2023-12-05	96.000	100.70	96.000	99.300	79.277	3,135,428
2023-12-04	102.60	102.60	99.200	99.200	79.197	2,609,850
2023-12-01	97.950	100.60	97.000	100.40	80.155	2,231,689
2023-11-30	96.250	100.60	96.250	97.550	77.879	10,045,560
2023-11-29	100.10	101.00	99.250	100.00	79.835	2,913,347
2023-11-28	99.350	100.70	97.550	99.850	79.716	2,920,388
2023-11-27	103.00	103.00	98.250	100.20	79.995	2,771,948
2023-11-24	99.600	99.750	98.150	99.050	79.077	2,153,059
2023-11-23	98.100	98.950	96.350	98.400	78.558	1,799,537
2023-11-22	95.550	99.500	95.550	98.200	78.398	2,097,077
2023-11-21	95.550	99.750	95.550	96.250	76.842	2,473,138
2023-11-20	98.800	102.40	98.150	99.400	79.356	2,295,549
2023-11-17	96.000	99.400	96.000	98.950	78.997	4,241,477
2023-11-16	100.60	101.60	97.100	97.250	77.640	3,452,017
2023-11-15	98.800	104.50	98.800	100.60	80.314	6,630,940
2023-11-14	92.400	101.60	92.000	101.40	80.953	4,834,240
2023-11-13	96.950	96.950	94.250	94.400	75.365	1,751,073
2023-11-10	94.600	95.550	93.700	94.950	75.804	2,204,382
2023-11-09	94.750	96.700	93.949	95.900	76.562	3,769,205
2023-11-08	94.600	95.450	94.000	94.050	75.085	10,993,140
2023-11-07	96.300	98.100	94.650	95.200	76.003	2,816,839
2023-11-06	96.200	99.350	95.538	96.100	76.722	2,807,496
2023-11-03	97.200	99.450	95.550	99.350	79.317	3,157,994
2023-11-02	92.000	97.450	88.700	97.000	77.440	5,548,660
2023-11-01	89.850	91.200	88.950	90.850	72.531	3,051,845
2023-10-31	88.500	90.620	86.450	89.750	71.652	4,400,268
2023-10-30	87.700	89.650	87.700	88.000	70.255	2,450,623
2023-10-27	86.100	88.450	84.850	87.450	69.816	2,170,489
2023-10-26	87.000	88.550	84.200	86.600	69.138	5,257,896
2023-10-25	88.750	88.750	86.150	87.550	69.896	5,684,687
2023-10-24	86.700	88.650	85.188	87.650	69.976	3,496,140
2023-10-23	86.400	88.950	84.253	85.500	68.259	3,716,769
2023-10-20	89.450	89.450	85.800	86.850	69.337	3,249,060
2023-10-19	88.000	89.598	87.000	87.050	69.497	1,997,377
2023-10-18	90.750	91.450	89.250	89.300	71.293	3,775,716
2023-10-17	89.700	92.000	89.150	91.200	72.810	3,886,753
2023-10-16	92.600	92.600	88.200	89.250	71.253	2,656,817
2023-10-13	89.350	92.250	88.450	88.450	70.614	3,880,874
2023-10-12	91.500	93.000	89.642	89.750	71.652	5,077,994
2023-10-11	88.800	94.400	88.800	93.250	73.109	4,565,807
2023-10-10	92.750	93.350	91.500	92.550	72.561	3,235,332
2023-10-09	91.850	92.700	90.620	91.350	71.620	3,788,847
2023-10-06	90.400	92.250	89.600	91.250	71.541	4,507,560
2023-10-05	89.500	91.400	89.250	90.550	70.992	2,904,611
2023-10-04	90.000	91.600	88.700	89.350	70.052	2,958,070
2023-10-03	91.200	92.350	90.400	90.750	71.149	3,606,571
2023-10-02	93.150	94.100	91.050	91.600	71.816	2,421,330
2023-09-29	91.700	95.335	91.700	93.000	72.913	2,954,666
2023-09-28	93.100	93.967	91.700	91.850	72.012	2,997,458
2023-09-27	95.700	95.850	93.900	94.050	73.737	2,953,891
2023-09-26	95.200	99.950	95.200	95.650	74.991	1,897,870
2023-09-25	97.250	97.400	95.400	96.550	75.697	1,998,606
2023-09-22	98.250	98.350	97.150	97.250	76.245	3,116,557

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.