Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	95.400	99.700	95.400	98.050	76.873	1,607,096
2023-09-20	96.300	99.150	96.300	98.200	76.990	2,891,340
2023-09-19	98.000	98.000	94.900	96.300	75.501	4,253,804
2023-09-18	99.900	99.900	95.200	95.450	74.834	1,719,780
2023-09-15	99.300	99.900	96.600	97.400	76.363	6,316,781
2023-09-14	95.950	99.000	95.150	99.000	77.617	4,614,397
2023-09-13	95.350	96.750	93.850	96.350	75.540	5,994,096
2023-09-12	92.000	96.050	92.000	94.200	73.854	3,957,172
2023-09-11	93.350	94.250	92.250	93.500	73.305	2,555,591
2023-09-08	92.950	93.450	92.150	92.700	72.678	1,470,538
2023-09-07	94.000	94.250	92.350	92.800	72.757	2,120,021
2023-09-06	91.950	93.900	91.950	93.350	73.188	1,986,980
2023-09-05	91.950	95.700	91.950	92.800	72.757	1,966,266
2023-09-04	96.250	96.250	92.450	92.700	72.678	1,274,152
2023-09-01	94.450	94.717	92.607	92.850	72.796	1,881,842
2023-08-31	93.750	95.450	91.850	94.050	73.737	4,372,796
2023-08-30	92.800	93.900	92.200	93.150	73.031	1,826,818
2023-08-29	90.950	93.200	90.250	92.600	72.600	2,825,644
2023-08-25	89.450	91.650	89.450	90.850	71.228	1,914,760
2023-08-24	93.100	93.700	91.278	91.650	71.855	1,688,439
2023-08-23	92.700	92.700	90.000	91.250	71.541	5,575,539
2023-08-22	89.250	90.350	88.750	89.500	70.169	5,102,435
2023-08-21	91.150	91.150	88.252	88.800	69.620	3,598,777
2023-08-18	91.000	91.850	89.000	89.000	69.777	2,914,896
2023-08-17	93.250	93.250	90.900	91.100	71.424	6,703,793
2023-08-16	92.950	95.450	91.417	91.900	72.051	1,954,317
2023-08-15	94.000	94.000	91.700	92.700	72.678	4,642,562
2023-08-14	93.900	96.950	93.150	93.450	73.266	1,792,220
2023-08-11	96.300	97.600	94.500	94.750	74.285	2,193,677
2023-08-10	97.150	98.350	96.050	96.700	75.814	3,199,833
2023-08-09	94.500	97.000	94.500	96.300	75.501	1,589,931
2023-08-08	95.500	96.300	94.726	96.000	75.265	3,097,275
2023-08-07	96.950	97.150	94.790	95.050	74.521	3,157,892
2023-08-04	92.600	97.200	92.600	95.700	75.030	2,003,682
2023-08-03	93.050	96.498	91.800	96.250	75.461	3,007,209
2023-08-02	92.300	93.400	91.800	93.050	72.953	7,503,451
2023-08-01	93.150	96.334	92.300	92.450	72.482	4,381,877
2023-07-31	94.350	98.750	93.800	94.500	74.089	2,418,268
2023-07-28	96.700	97.480	94.400	94.500	74.089	2,290,885
2023-07-27	98.000	99.105	96.075	96.500	75.657	4,411,947
2023-07-26	97.200	98.950	94.200	97.800	76.677	4,509,091
2023-07-25	96.300	99.950	94.200	94.600	74.168	2,073,590
2023-07-24	97.600	99.150	95.700	96.150	75.383	2,928,121
2023-07-21	96.050	100.10	96.050	98.550	77.265	3,776,057
2023-07-20	99.150	101.16	98.150	99.000	77.617	4,644,159
2023-07-19	97.000	99.250	94.300	99.250	77.813	7,415,965
2023-07-18	92.000	93.900	91.800	93.100	72.992	3,038,448
2023-07-17	95.250	95.250	92.334	92.600	72.600	2,224,781
2023-07-14	95.250	95.250	92.550	94.100	73.776	2,765,736
2023-07-13	95.250	95.250	92.500	93.400	73.227	3,413,321
2023-07-12	95.000	95.000	91.856	93.750	73.501	11,315,670
2023-07-11	92.000	92.950	91.700	92.500	72.521	2,267,645
2023-07-10	90.650	93.200	90.650	91.700	71.894	2,768,707
2023-07-07	92.600	93.250	91.716	92.200	72.286	2,132,037
2023-07-06	95.250	96.500	91.700	92.500	72.521	3,301,571
2023-07-05	98.250	98.250	96.300	97.650	75.246	2,202,795
2023-07-04	92.000	98.150	92.000	98.150	75.631	1,928,747
2023-07-03	98.000	98.000	95.155	96.150	74.090	1,852,753
2023-06-30	94.000	96.300	94.000	95.450	73.551	2,211,461
2023-06-29	93.000	95.950	93.000	94.500	72.818	3,967,749

← NewerPage 14 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.