Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	108.00	108.00	105.20	105.80	77.738	6,197,263
2022-10-06	106.50	107.10	105.40	106.00	77.885	6,982,326
2022-10-05	113.10	113.40	105.20	106.30	78.105	5,855,359
2022-10-04	113.50	114.00	111.20	111.20	81.705	9,041,021
2022-10-03	111.20	113.70	110.60	112.20	82.440	9,426,970
2022-09-30	108.00	114.60	107.50	113.40	83.322	10,626,690
2022-09-29	112.30	112.70	107.30	108.20	79.501	7,943,874
2022-09-28	110.00	113.50	106.60	113.50	83.395	12,595,740
2022-09-27	120.00	120.00	110.20	110.20	80.971	8,061,295
2022-09-26	120.00	122.50	115.50	116.50	85.600	8,831,113
2022-09-23	123.60	123.82	118.71	120.50	88.539	10,754,150
2022-09-22	128.40	128.60	123.50	123.50	90.743	2,975,602
2022-09-21	128.50	129.90	128.10	128.90	94.711	2,308,352
2022-09-20	132.30	132.60	127.00	128.80	94.637	4,971,516
2022-09-16	130.00	132.60	128.60	132.20	97.135	18,969,240
2022-09-15	131.00	131.90	130.30	130.30	95.739	4,750,394
2022-09-14	134.00	134.00	130.50	130.50	95.886	6,384,160
2022-09-13	138.50	138.70	131.60	132.40	97.282	6,802,243
2022-09-12	139.00	139.00	137.30	138.20	101.54	3,768,954
2022-09-09	137.50	138.70	136.84	137.70	101.18	3,539,821
2022-09-08	137.30	137.50	135.50	136.00	99.927	2,365,117
2022-09-07	138.00	138.00	135.50	136.70	100.44	1,672,413
2022-09-06	134.00	138.00	134.00	136.60	100.37	4,151,019
2022-09-05	135.00	136.20	134.00	135.40	99.486	5,559,816
2022-09-02	133.00	135.50	132.80	135.20	99.340	4,361,492
2022-09-01	136.70	136.70	132.60	132.60	97.429	6,704,743
2022-08-31	137.00	138.90	136.00	136.70	100.44	5,293,659
2022-08-30	139.50	140.10	137.50	138.60	101.84	4,868,218
2022-08-26	141.90	141.90	138.50	139.20	102.28	2,086,721
2022-08-25	139.00	141.40	139.00	139.00	102.13	2,058,790
2022-08-24	142.00	142.00	139.50	139.80	102.72	6,499,303
2022-08-23	143.00	144.40	141.80	141.80	104.19	3,870,141
2022-08-22	145.00	145.20	143.50	144.70	106.32	3,340,136
2022-08-19	145.00	146.90	145.00	145.70	107.05	1,329,182
2022-08-18	145.60	146.80	144.58	146.80	107.86	5,426,310
2022-08-17	148.10	148.10	143.80	144.80	106.39	2,484,060
2022-08-16	148.60	148.60	145.48	146.10	107.35	2,835,760
2022-08-15	145.50	148.00	145.50	147.90	108.67	1,032,265
2022-08-12	147.00	147.00	144.90	147.00	108.01	2,122,449
2022-08-11	147.30	148.00	145.20	145.20	106.69	1,859,072
2022-08-10	146.00	148.23	144.41	147.50	108.38	2,284,993
2022-08-09	145.80	146.50	143.60	145.20	106.69	4,034,097
2022-08-08	144.60	146.21	143.10	145.40	106.83	2,096,825
2022-08-05	145.90	146.80	141.90	143.00	105.07	4,385,595
2022-08-04	145.00	147.00	145.00	146.00	107.27	2,882,742
2022-08-03	146.60	146.60	144.79	146.10	107.35	5,827,375
2022-08-02	146.60	146.60	143.80	145.50	106.91	3,634,691
2022-08-01	144.00	147.30	144.00	145.10	106.61	1,460,981
2022-07-29	144.50	148.00	144.50	147.60	108.45	2,913,277
2022-07-28	143.00	145.80	140.70	145.80	107.13	3,912,853
2022-07-27	144.70	144.70	140.10	140.30	103.09	4,383,375
2022-07-26	142.10	144.50	142.10	143.70	105.59	4,890,504
2022-07-25	144.50	144.50	142.70	143.40	105.36	2,925,843
2022-07-22	141.00	144.29	140.10	143.50	105.44	3,613,862
2022-07-21	139.40	140.20	138.50	140.20	103.01	1,982,836
2022-07-20	137.50	140.50	137.50	139.30	102.35	5,026,493
2022-07-19	137.50	139.30	137.50	139.30	102.35	2,094,269
2022-07-18	138.00	139.10	138.00	138.70	101.91	1,661,566
2022-07-15	136.60	138.40	136.40	138.00	101.40	2,363,462
2022-07-14	137.00	138.30	134.91	136.70	100.44	2,621,137

← NewerPage 18 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.