Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	93.000	96.350	93.000	95.850	73.859	4,351,764
2023-06-27	93.000	95.150	92.700	93.850	72.318	3,839,551
2023-06-26	90.500	93.200	90.500	92.750	71.470	6,830,631
2023-06-23	95.650	96.150	91.400	91.450	70.468	3,679,387
2023-06-22	96.800	97.417	95.300	95.900	73.897	4,170,101
2023-06-21	96.500	98.300	94.800	96.800	74.591	4,406,356
2023-06-20	97.500	98.050	96.650	97.650	75.246	3,832,995
2023-06-19	99.850	99.850	97.750	98.050	75.554	2,914,210
2023-06-16	99.200	100.40	98.850	100.30	77.288	8,467,732
2023-06-15	99.500	101.60	98.300	99.250	76.479	4,678,856
2023-06-14	100.50	101.00	99.200	99.300	76.517	2,900,024
2023-06-13	102.50	102.50	99.350	99.350	76.556	3,096,834
2023-06-12	101.50	102.30	100.90	102.00	78.598	1,372,572
2023-06-09	101.80	102.40	101.20	101.60	78.289	2,344,088
2023-06-08	103.30	103.41	101.70	102.00	78.598	1,807,779
2023-06-07	102.90	103.70	102.30	102.40	78.906	2,214,813
2023-06-06	104.00	104.00	102.40	103.60	79.831	1,964,998
2023-06-05	103.00	105.00	102.20	103.10	79.445	2,175,974
2023-06-02	100.60	103.00	100.50	103.00	79.368	3,182,923
2023-06-01	104.60	104.60	98.550	100.50	77.442	3,023,305
2023-05-31	99.650	100.10	99.000	99.700	76.825	5,590,434
2023-05-30	100.50	101.95	99.300	99.400	76.594	4,384,951
2023-05-26	100.40	101.90	99.800	100.10	77.134	2,017,353
2023-05-25	102.80	103.22	100.00	100.00	77.057	4,323,617
2023-05-24	104.40	105.20	100.23	102.80	79.214	7,509,546
2023-05-23	105.40	107.30	104.87	104.90	80.832	3,552,793
2023-05-22	105.70	106.40	104.80	106.00	81.680	2,661,051
2023-05-19	107.00	107.00	104.80	105.60	81.372	2,189,738
2023-05-18	108.00	108.00	104.70	105.10	80.986	4,785,764
2023-05-17	106.50	106.90	105.40	106.80	82.296	3,424,751
2023-05-16	108.00	108.00	105.80	107.00	82.451	5,151,593
2023-05-15	107.00	107.00	103.80	106.40	81.988	3,899,150
2023-05-12	108.00	108.00	103.90	104.20	80.293	1,461,043
2023-05-11	105.80	106.10	104.50	104.80	80.755	1,796,785
2023-05-10	104.60	105.70	104.23	105.00	80.909	3,670,549
2023-05-09	108.00	108.00	103.50	104.20	80.293	3,447,809
2023-05-05	106.40	107.80	105.70	106.50	82.065	2,310,184
2023-05-04	105.50	106.00	104.40	105.90	81.603	1,926,011
2023-05-03	105.20	106.50	104.30	105.70	81.449	1,657,317
2023-05-02	106.10	106.85	104.95	105.50	81.295	4,182,960
2023-04-28	104.80	106.50	103.00	106.50	82.065	4,137,722
2023-04-27	102.40	104.70	102.40	104.30	80.370	1,830,542
2023-04-26	104.40	104.90	102.68	103.60	79.831	4,617,562
2023-04-25	104.30	105.90	103.10	103.80	79.985	2,393,584
2023-04-24	104.90	106.10	103.90	104.40	80.447	2,352,187
2023-04-21	106.00	106.00	104.60	105.00	80.909	3,395,630
2023-04-20	108.50	108.50	104.90	105.20	81.064	4,402,585
2023-04-19	105.30	105.79	103.30	105.60	81.372	3,365,435
2023-04-18	108.00	108.00	105.60	105.60	81.372	2,441,365
2023-04-17	106.70	107.40	106.10	106.70	82.219	2,353,098
2023-04-14	106.40	108.20	103.90	106.30	81.911	3,097,478
2023-04-13	106.80	107.20	105.90	106.20	81.834	1,856,828
2023-04-12	106.50	108.30	105.50	106.80	82.296	2,968,585
2023-04-11	103.90	106.30	103.90	105.60	81.372	3,549,369
2023-04-06	101.00	104.80	99.750	104.60	80.601	3,176,963
2023-04-05	101.50	101.50	100.10	100.70	77.596	3,440,731
2023-04-04	101.30	102.50	100.90	101.30	78.058	3,878,073
2023-04-03	101.90	102.40	100.57	100.90	77.750	5,342,802
2023-03-31	101.20	102.30	100.60	101.20	77.981	5,629,661
2023-03-30	101.30	103.00	99.550	101.20	77.981	6,581,342

← NewerPage 15 of 22 · 1,262 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.