Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	95.800	97.300	95.350	96.950	89.782	20,064,359
2025-11-05	95.300	95.950	95.050	95.650	88.579	14,575,100
2025-11-04	94.200	95.520	93.850	95.450	88.393	10,684,180
2025-11-03	93.550	94.350	92.530	94.150	87.190	9,006,719
2025-10-31	94.200	94.750	93.600	93.650	86.726	10,229,340
2025-10-30	94.400	95.159	94.150	94.600	87.606	21,073,160
2025-10-29	94.250	95.500	94.050	94.800	87.791	18,213,180
2025-10-28	94.000	94.550	93.400	93.650	86.726	9,498,784
2025-10-27	94.400	94.600	93.950	94.100	87.143	7,651,049
2025-10-24	95.000	95.000	93.950	94.600	87.606	8,346,658
2025-10-23	94.500	94.900	93.921	94.700	87.699	19,937,080
2025-10-22	93.200	94.950	93.150	94.600	87.606	26,144,641
2025-10-21	92.300	93.000	91.950	92.650	85.800	8,501,729
2025-10-20	92.600	93.050	91.400	92.100	85.291	17,118,730
2025-10-17	92.300	92.800	91.978	92.600	85.754	8,595,184
2025-10-16	91.000	93.000	90.950	93.000	86.125	12,978,660
2025-10-15	90.300	91.590	89.880	90.950	84.226	20,557,029
2025-10-14	89.000	90.900	89.000	90.100	83.439	15,870,870
2025-10-13	87.950	89.550	87.618	89.300	82.698	12,448,870
2025-10-10	89.050	89.250	87.550	87.550	81.077	32,242,551
2025-10-09	88.100	88.800	87.400	88.750	82.189	10,950,290
2025-10-08	90.950	90.950	89.350	89.800	81.517	9,809,549
2025-10-07	90.750	90.866	90.050	90.300	81.971	8,036,715
2025-10-06	92.250	92.250	90.550	90.850	82.470	5,892,071
2025-10-03	91.100	91.750	90.800	91.750	83.287	15,900,620
2025-10-02	92.150	92.250	90.950	91.100	82.697	8,211,228
2025-10-01	91.500	92.000	90.800	92.000	83.514	9,811,437
2025-09-30	89.350	92.250	89.314	91.300	82.879	25,439,320
2025-09-29	88.700	89.450	88.325	89.450	81.200	8,124,314
2025-09-26	88.400	89.000	88.050	88.700	80.519	38,136,754
2025-09-25	88.850	89.300	88.350	88.500	80.337	6,138,403
2025-09-24	88.800	89.350	88.750	89.050	80.837	8,712,226
2025-09-23	89.400	90.062	88.750	88.850	80.655	6,310,124
2025-09-22	89.300	89.670	88.600	89.100	80.882	8,273,651
2025-09-19	89.300	89.850	88.900	89.100	80.882	19,525,740
2025-09-18	89.100	89.800	88.650	89.400	81.154	22,220,119
2025-09-17	89.350	92.596	89.300	89.300	81.063	8,943,483
2025-09-16	91.400	92.100	89.500	89.500	81.245	14,007,470
2025-09-15	91.100	91.950	90.700	91.450	83.015	14,831,020
2025-09-12	89.900	91.150	89.300	90.950	82.561	10,158,350
2025-09-11	88.600	89.550	88.400	89.550	81.290	9,369,556
2025-09-10	89.500	89.700	88.450	88.700	80.519	17,381,250
2025-09-09	89.050	89.950	89.050	89.300	81.063	7,079,007
2025-09-08	90.050	90.250	89.050	89.250	81.018	8,674,507
2025-09-05	89.450	90.000	88.619	90.000	81.699	7,855,575
2025-09-04	89.500	90.450	89.150	89.500	81.245	22,827,910
2025-09-03	89.700	90.150	88.750	89.800	81.517	13,112,130
2025-09-02	92.150	92.424	89.650	89.650	81.381	49,056,191
2025-09-01	92.000	92.500	91.700	92.500	83.968	8,544,502
2025-08-29	91.800	92.650	91.626	92.000	83.514	18,989,410
2025-08-28	93.000	93.258	91.600	92.200	83.696	12,785,960
2025-08-27	92.600	93.600	92.370	93.150	84.558	9,745,583
2025-08-26	94.500	94.700	93.000	93.050	84.468	15,847,480
2025-08-22	93.050	94.200	92.900	94.200	85.511	12,578,210
2025-08-21	93.850	94.050	92.750	93.600	84.967	10,762,460
2025-08-20	92.550	93.800	92.150	93.800	85.148	25,055,850
2025-08-19	91.400	93.750	91.400	92.350	83.832	21,911,811
2025-08-18	91.800	92.600	91.032	91.550	83.106	26,617,471
2025-08-15	91.500	92.250	90.750	91.050	82.652	53,545,328
2025-08-14	93.300	93.550	90.900	91.350	82.924	29,081,641

← NewerPage 5 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.