Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	150.00	151.50	149.50	151.10	109.71	1,807,962
2022-04-13	151.00	151.00	148.60	149.70	108.70	1,787,242
2022-04-12	151.70	151.70	148.70	149.30	108.41	2,311,014
2022-04-11	150.90	152.30	150.70	151.70	110.15	2,238,518
2022-04-08	150.90	151.70	150.70	151.20	109.79	1,739,377
2022-04-07	151.60	152.20	150.20	151.30	109.86	2,411,812
2022-04-06	151.00	151.60	150.20	150.90	109.57	2,507,328
2022-04-05	148.30	151.00	148.20	151.00	109.64	3,081,515
2022-04-04	149.50	149.90	148.80	148.80	108.04	2,122,242
2022-04-01	149.50	150.03	148.20	148.90	108.12	3,584,492
2022-03-31	148.80	149.60	148.00	148.30	107.68	3,228,092
2022-03-30	150.90	150.90	148.80	150.40	108.02	2,391,336
2022-03-29	148.50	151.10	148.50	150.10	107.81	4,662,449
2022-03-28	149.40	149.70	147.90	149.40	107.31	2,703,718
2022-03-25	147.00	149.20	146.30	149.00	107.02	2,695,086
2022-03-24	147.00	147.40	145.30	146.10	104.94	3,114,116
2022-03-23	145.50	147.20	145.50	146.10	104.94	12,116,280
2022-03-22	145.50	147.00	145.40	147.00	105.58	2,248,445
2022-03-21	145.60	147.70	145.50	145.50	104.51	2,491,337
2022-03-18	145.00	147.70	144.10	147.70	106.09	17,750,330
2022-03-17	144.80	147.00	144.80	147.00	105.58	3,280,656
2022-03-16	144.00	146.70	144.00	145.50	104.51	8,296,624
2022-03-15	143.70	144.30	142.68	144.00	103.43	4,348,903
2022-03-14	143.80	144.76	143.20	143.80	103.28	2,115,648
2022-03-11	141.00	143.80	141.00	143.30	102.93	6,083,340
2022-03-10	139.40	142.80	138.20	141.10	101.35	5,757,833
2022-03-09	138.90	139.90	138.20	139.90	100.48	5,029,719
2022-03-08	135.00	137.60	134.90	137.30	98.616	5,116,756
2022-03-07	132.50	138.30	130.44	136.10	97.754	6,987,015
2022-03-04	135.00	136.70	131.80	134.00	96.246	5,571,901
2022-03-03	137.00	138.40	134.90	134.90	96.892	8,733,460
2022-03-02	134.10	137.30	133.90	136.90	98.328	10,711,700
2022-03-01	135.60	136.30	134.10	134.10	96.317	6,429,529
2022-02-28	133.00	136.00	133.00	135.40	97.251	4,623,898
2022-02-25	132.50	134.90	131.77	134.30	96.461	5,078,050
2022-02-24	130.00	133.94	129.00	131.10	94.163	10,138,040
2022-02-23	131.50	133.00	131.25	132.40	95.096	4,250,999
2022-02-22	130.20	132.90	129.60	131.60	94.522	6,175,029
2022-02-21	133.00	133.80	131.50	131.70	94.594	3,747,962
2022-02-18	134.50	134.90	132.70	132.70	95.312	6,051,523
2022-02-17	135.00	136.50	133.80	134.20	96.389	9,279,811
2022-02-16	134.50	136.90	134.20	134.70	96.748	7,284,547
2022-02-15	133.00	134.70	132.90	133.50	95.886	5,491,369
2022-02-14	135.00	135.00	132.50	133.60	95.958	4,249,476
2022-02-11	135.10	135.90	133.60	135.00	96.964	3,566,573
2022-02-10	137.30	137.51	135.00	136.60	98.113	4,019,083
2022-02-09	134.60	137.60	134.60	137.10	98.472	4,242,621
2022-02-08	135.80	136.20	134.20	134.40	96.533	3,614,599
2022-02-07	138.60	138.70	135.40	135.40	97.251	6,265,645
2022-02-04	141.50	142.50	137.40	137.40	98.688	6,433,775
2022-02-03	143.00	144.40	141.10	141.10	101.35	7,813,587
2022-02-02	142.00	143.90	141.74	143.50	103.07	4,354,644
2022-02-01	144.90	145.00	140.30	141.80	101.85	6,354,005
2022-01-31	144.30	144.70	142.90	143.70	103.21	11,924,150
2022-01-28	144.50	145.30	143.10	143.20	102.85	8,664,963
2022-01-27	142.50	145.50	142.20	144.70	103.93	7,593,313
2022-01-26	143.50	144.50	143.10	143.50	103.07	3,096,205
2022-01-25	142.60	143.80	142.10	142.90	102.64	3,927,334
2022-01-24	144.40	144.40	141.98	142.40	102.28	4,120,623
2022-01-21	144.00	144.60	143.50	143.80	103.28	2,889,645

← NewerPage 20 of 22 · 1,263 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.