Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	112.20	114.40	111.60	113.30	84.642	9,077,175
2023-01-03	110.00	113.90	110.00	112.60	84.119	3,781,436
2022-12-30	111.10	111.90	110.41	110.80	82.774	1,044,492
2022-12-29	109.90	112.00	108.40	111.00	82.924	3,833,631
2022-12-28	110.00	111.50	109.10	109.60	81.878	2,109,745
2022-12-23	110.80	110.80	107.90	110.10	82.251	1,133,347
2022-12-22	110.60	110.60	107.90	108.70	81.205	2,566,692
2022-12-21	108.50	110.00	108.10	109.60	81.878	2,179,979
2022-12-20	107.90	108.70	105.98	108.10	80.757	10,244,370
2022-12-19	110.50	110.50	107.25	109.10	81.504	1,534,018
2022-12-16	113.80	113.80	107.20	108.40	80.981	9,130,495
2022-12-15	112.60	114.50	112.10	113.20	84.567	4,201,045
2022-12-14	111.60	113.80	111.05	113.20	84.567	3,270,233
2022-12-13	112.80	114.40	108.40	111.70	83.447	4,553,566
2022-12-12	113.00	113.00	108.50	109.80	82.027	2,785,899
2022-12-09	110.20	111.50	109.10	110.90	82.849	5,779,526
2022-12-08	115.00	115.00	110.30	110.30	82.401	3,987,386
2022-12-07	111.80	114.00	111.80	112.50	84.044	3,271,112
2022-12-06	115.20	115.20	113.10	113.40	84.717	2,539,370
2022-12-05	115.00	115.00	111.90	114.30	85.389	2,608,170
2022-12-02	111.10	113.60	110.80	112.70	84.194	6,115,332
2022-12-01	113.30	114.10	110.20	110.60	82.625	7,643,162
2022-11-30	115.70	115.70	111.30	111.30	83.148	7,969,789
2022-11-29	113.90	115.50	112.80	113.50	84.791	3,273,195
2022-11-28	117.40	117.40	113.60	114.00	85.165	2,369,885
2022-11-25	118.00	118.00	114.40	116.00	86.659	2,851,975
2022-11-24	115.80	118.40	115.80	117.20	87.555	4,537,095
2022-11-23	117.30	118.10	115.30	116.60	87.107	3,305,797
2022-11-22	116.00	118.70	115.40	117.30	87.630	3,630,158
2022-11-21	116.30	119.40	115.90	119.40	89.199	4,585,846
2022-11-18	118.50	118.50	115.00	116.30	86.883	3,135,327
2022-11-17	116.00	117.70	114.30	115.80	86.510	3,835,764
2022-11-16	117.40	117.50	114.00	115.20	86.061	3,597,025
2022-11-15	115.70	119.40	115.70	117.00	87.406	4,586,254
2022-11-14	117.00	118.40	115.38	116.80	87.257	4,080,854
2022-11-11	118.00	122.50	117.70	117.70	87.929	7,641,168
2022-11-10	114.70	120.80	113.00	120.10	89.722	4,964,145
2022-11-09	113.90	115.00	111.30	114.30	85.389	2,745,176
2022-11-08	116.40	116.40	112.40	114.00	85.165	3,264,681
2022-11-07	114.00	114.80	112.60	113.90	85.090	2,449,024
2022-11-04	109.70	113.10	109.70	113.10	84.492	5,766,064
2022-11-03	112.00	112.98	109.50	111.20	83.073	4,634,515
2022-11-02	113.80	114.35	111.00	113.00	84.418	10,924,850
2022-11-01	114.00	115.10	111.60	113.60	84.866	4,499,300
2022-10-31	112.80	113.00	111.10	111.10	82.998	3,805,438
2022-10-28	110.70	113.51	110.70	112.80	84.268	5,054,959
2022-10-27	111.90	114.40	110.90	113.20	84.567	5,542,812
2022-10-26	109.00	113.76	109.00	111.80	83.521	4,683,927
2022-10-25	104.00	112.47	104.00	112.20	83.820	7,502,990
2022-10-24	104.30	107.00	104.30	106.60	79.637	7,709,664
2022-10-21	103.00	105.30	102.60	103.80	77.545	4,898,241
2022-10-20	100.00	104.23	100.00	104.10	77.769	5,285,568
2022-10-19	105.00	105.00	101.10	102.40	76.499	4,151,967
2022-10-18	105.20	105.83	103.70	103.80	77.545	17,299,570
2022-10-17	102.80	105.00	100.77	104.60	78.142	5,729,001
2022-10-14	103.00	103.00	100.10	101.40	75.752	11,977,000
2022-10-13	99.000	102.15	95.750	98.850	73.847	11,248,550
2022-10-12	102.60	102.78	98.350	98.700	72.521	9,506,196
2022-10-11	106.00	106.00	100.30	101.00	74.211	8,886,280
2022-10-10	104.40	105.50	103.10	103.40	75.974	3,654,600

← NewerPage 17 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.