Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	103.00	103.00	99.150	102.60	77.769	4,286,773
2023-03-28	101.30	101.90	99.000	100.50	76.178	4,548,097
2023-03-27	101.30	101.80	100.49	100.80	76.405	3,324,027
2023-03-24	106.40	106.40	100.10	100.40	76.102	4,824,812
2023-03-23	101.90	103.00	101.30	102.20	77.466	4,383,631
2023-03-22	104.20	104.97	102.20	102.40	77.618	2,662,553
2023-03-21	105.30	105.40	104.30	104.40	79.134	3,639,947
2023-03-20	103.70	105.10	102.50	104.30	79.058	3,941,458
2023-03-17	104.50	106.20	102.90	104.60	79.285	16,976,170
2023-03-16	106.10	106.90	103.80	104.80	79.437	6,019,050
2023-03-15	104.70	107.30	104.70	106.30	80.574	12,593,140
2023-03-14	101.60	106.10	101.60	106.00	80.347	6,701,663
2023-03-13	101.40	103.20	98.650	103.00	78.073	14,694,810
2023-03-10	102.70	102.70	99.500	101.00	76.557	5,988,488
2023-03-09	104.00	104.80	101.10	102.00	77.315	11,339,180
2023-03-08	104.90	104.90	102.50	103.90	78.755	26,272,939
2023-03-07	107.00	108.60	104.80	104.80	79.437	5,345,425
2023-03-06	106.10	107.00	105.15	107.00	81.104	3,157,822
2023-03-03	105.70	107.00	105.60	105.60	80.043	3,987,662
2023-03-02	105.70	107.48	105.70	106.00	80.347	15,947,270
2023-03-01	108.80	109.00	106.40	106.40	80.650	5,532,703
2023-02-28	110.00	110.00	108.00	108.30	82.090	5,846,031
2023-02-27	107.20	109.20	107.20	108.80	82.469	3,605,154
2023-02-24	109.00	110.20	107.50	108.00	81.862	4,686,102
2023-02-23	109.00	110.20	107.90	108.50	82.241	5,184,130
2023-02-22	109.20	111.90	106.37	108.90	82.545	10,216,120
2023-02-21	109.00	109.80	108.00	108.80	82.469	6,978,069
2023-02-20	109.00	109.70	108.48	109.00	82.620	3,734,549
2023-02-17	108.50	110.30	107.08	108.70	82.393	4,238,790
2023-02-16	110.50	111.80	109.89	110.10	83.454	2,489,052
2023-02-15	110.60	110.80	109.15	109.90	83.303	2,749,576
2023-02-14	111.50	112.80	110.30	110.40	83.682	2,154,020
2023-02-13	110.30	111.60	109.80	111.50	84.515	3,512,661
2023-02-10	111.00	111.00	109.65	110.50	83.757	3,221,704
2023-02-09	113.20	113.70	110.20	110.90	84.061	4,025,546
2023-02-08	112.00	113.42	112.00	112.60	85.349	7,198,350
2023-02-07	114.00	114.90	110.62	111.60	84.591	4,225,613
2023-02-06	115.90	115.90	111.89	114.30	86.638	2,290,720
2023-02-03	115.30	116.90	113.80	115.00	87.168	3,651,241
2023-02-02	110.50	117.00	110.50	117.00	88.684	7,674,933
2023-02-01	112.00	113.30	111.00	111.20	84.288	3,277,344
2023-01-31	113.50	114.50	111.90	112.10	84.970	11,208,780
2023-01-30	111.90	114.60	111.90	114.60	86.865	3,104,300
2023-01-27	115.00	115.00	112.50	114.10	86.486	3,433,809
2023-01-26	113.00	114.10	112.30	112.30	85.122	5,228,396
2023-01-25	112.50	113.20	111.90	112.60	85.349	4,927,790
2023-01-24	113.00	115.00	111.90	112.00	84.894	6,433,746
2023-01-23	112.70	114.00	112.06	113.80	86.259	2,964,550
2023-01-20	109.50	112.60	109.50	112.00	84.894	3,708,286
2023-01-19	113.10	113.10	109.60	110.20	83.530	10,597,270
2023-01-18	114.10	114.77	112.60	112.70	85.425	2,953,315
2023-01-17	113.80	115.20	113.30	114.10	86.486	2,520,977
2023-01-16	113.50	115.70	113.20	115.00	87.168	3,415,224
2023-01-13	113.00	115.50	113.00	113.60	86.107	2,236,872
2023-01-12	114.80	116.00	113.30	115.00	87.168	3,701,495
2023-01-11	112.40	117.00	112.40	116.20	86.808	3,325,193
2023-01-10	114.80	115.00	113.40	113.40	84.717	2,934,251
2023-01-09	113.30	114.65	111.60	114.50	85.538	3,253,341
2023-01-06	114.80	114.80	111.00	112.30	83.895	3,271,731
2023-01-05	114.70	114.70	111.90	111.90	83.596	3,186,225

← NewerPage 16 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.