Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	137.00	138.30	134.91	136.70	100.44	2,621,137
2022-07-13	139.50	139.50	136.70	137.60	101.10	3,221,545
2022-07-12	138.90	138.90	136.80	138.20	101.54	3,492,703
2022-07-11	139.50	139.50	137.90	138.30	101.62	2,821,369
2022-07-08	138.00	139.20	137.10	139.10	102.21	2,994,993
2022-07-07	136.00	139.00	136.00	137.50	101.03	2,420,830
2022-07-06	138.00	138.20	136.70	137.80	100.06	3,036,645
2022-07-05	137.00	137.00	135.00	135.70	98.531	5,555,252
2022-07-04	136.50	137.50	134.80	135.00	98.023	3,480,794
2022-07-01	135.80	137.60	135.40	136.90	99.402	2,300,557
2022-06-30	138.50	139.20	134.90	136.30	98.967	11,069,020
2022-06-29	142.40	142.80	139.30	139.30	101.15	7,924,783
2022-06-28	140.80	142.30	139.50	142.30	103.32	5,364,975
2022-06-27	138.10	142.10	138.10	140.80	102.23	4,578,407
2022-06-24	136.20	138.50	135.90	138.30	100.42	3,385,493
2022-06-23	137.00	137.84	134.80	135.40	98.313	6,190,882
2022-06-22	138.00	139.10	136.55	138.20	100.35	5,012,977
2022-06-21	139.20	140.40	138.50	139.10	101.00	2,688,626
2022-06-20	142.50	144.00	138.30	139.30	101.15	5,506,942
2022-06-17	142.00	144.33	140.60	143.20	103.98	14,061,020
2022-06-16	137.00	141.10	137.00	140.90	102.31	11,367,330
2022-06-15	138.00	138.80	136.90	138.80	100.78	8,249,737
2022-06-14	143.50	143.50	136.40	136.40	99.039	5,656,899
2022-06-13	141.90	142.70	140.00	141.30	102.60	5,264,079
2022-06-10	141.50	143.20	141.10	142.70	103.61	2,647,022
2022-06-09	144.00	145.10	141.90	142.80	103.69	2,097,711
2022-06-08	147.00	147.00	144.10	144.60	104.99	2,181,352
2022-06-07	146.40	146.70	145.60	146.40	106.30	2,089,857
2022-06-06	146.80	147.10	144.10	145.80	105.86	2,409,082
2022-06-01	149.50	149.50	145.70	145.70	105.79	2,129,860
2022-05-31	149.50	149.50	146.70	148.20	107.61	4,909,117
2022-05-30	147.00	149.40	147.00	148.60	107.90	1,330,751
2022-05-27	149.00	149.10	147.40	148.00	107.46	1,670,229
2022-05-26	147.20	147.80	146.50	147.80	107.32	1,790,017
2022-05-25	149.00	149.00	146.50	146.90	106.66	2,765,770
2022-05-24	146.90	148.50	145.90	147.10	106.81	4,819,872
2022-05-23	146.00	146.50	145.00	146.30	106.23	2,098,986
2022-05-20	144.00	145.70	143.40	144.70	105.07	2,429,101
2022-05-19	143.00	144.00	141.70	143.50	104.19	3,443,634
2022-05-18	144.30	145.40	143.40	143.40	104.12	2,898,550
2022-05-17	142.00	144.60	142.00	143.70	104.34	2,336,783
2022-05-16	142.00	143.90	141.50	143.90	104.49	2,485,655
2022-05-13	140.50	142.10	139.70	142.00	103.11	3,647,237
2022-05-12	137.20	140.12	137.20	139.50	101.29	2,358,044
2022-05-11	139.10	140.20	138.00	139.50	101.29	4,160,588
2022-05-10	138.50	139.90	137.70	138.50	100.56	2,766,273
2022-05-09	140.10	140.30	137.20	137.70	99.983	2,706,891
2022-05-06	141.00	141.50	138.75	140.10	101.73	3,264,412
2022-05-05	140.50	144.30	140.50	141.50	102.74	5,084,736
2022-05-04	143.00	143.20	139.90	140.00	101.65	4,543,666
2022-05-03	143.50	144.40	142.40	143.00	103.83	4,881,210
2022-04-29	146.50	147.00	144.70	144.70	105.07	2,634,785
2022-04-28	144.90	147.00	144.08	146.40	106.30	3,186,435
2022-04-27	147.90	148.70	146.50	146.70	106.52	4,913,461
2022-04-26	148.00	149.20	147.30	147.50	107.10	3,569,560
2022-04-25	146.40	147.50	146.20	146.80	106.59	3,381,968
2022-04-22	149.20	150.10	147.80	147.80	107.32	3,678,972
2022-04-21	151.00	151.00	148.90	149.70	108.70	4,353,422
2022-04-20	151.30	151.30	148.20	149.30	108.41	5,035,506
2022-04-19	151.00	151.60	150.10	150.10	108.99	2,926,336

← NewerPage 19 of 22 · 1,268 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.