Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	93.300	93.550	90.900	91.350	82.924	29,081,641
2025-08-13	94.700	95.000	92.750	93.300	84.695	17,615,961
2025-08-12	94.400	97.500	93.950	94.850	86.102	13,242,710
2025-08-11	94.700	94.900	93.500	94.200	85.511	11,773,070
2025-08-08	94.000	95.834	94.000	94.250	85.557	9,583,368
2025-08-07	94.550	95.000	93.050	94.500	85.784	13,830,530
2025-08-06	96.000	96.200	94.400	94.850	86.102	15,308,190
2025-08-05	96.600	96.850	95.650	96.000	87.145	9,589,668
2025-08-04	96.450	96.800	95.725	96.300	87.418	15,253,450
2025-08-01	95.500	96.650	95.500	96.300	87.418	14,025,830
2025-07-31	94.500	96.450	94.500	96.150	87.282	6,850,007
2025-07-30	95.400	96.200	95.350	95.950	87.100	13,963,000
2025-07-29	94.650	95.750	94.650	95.450	86.646	5,100,098
2025-07-28	95.300	95.867	94.947	95.300	86.510	4,831,388
2025-07-25	95.050	95.800	94.850	95.250	86.465	5,233,569
2025-07-24	95.000	96.500	93.900	95.800	86.964	9,925,647
2025-07-23	96.900	96.900	95.600	95.600	86.782	5,335,808
2025-07-22	96.800	97.250	96.350	96.800	87.872	4,247,139
2025-07-21	96.250	96.950	95.600	96.650	87.736	6,207,556
2025-07-18	96.000	96.050	95.300	96.000	87.145	10,629,450
2025-07-17	96.450	96.450	95.900	96.050	87.191	11,663,900
2025-07-16	96.600	96.700	95.900	96.200	87.327	7,683,956
2025-07-15	96.950	96.950	96.100	96.500	87.599	4,718,925
2025-07-14	96.000	97.150	95.950	96.950	88.008	6,918,583
2025-07-11	96.200	96.500	95.710	96.050	87.191	13,147,890
2025-07-10	97.000	97.400	96.000	96.550	87.645	3,720,960
2025-07-09	96.650	97.100	96.050	96.600	87.690	3,947,652
2025-07-08	96.400	96.900	96.050	96.550	87.645	4,940,927
2025-07-07	96.850	97.150	96.300	96.800	87.872	5,862,290
2025-07-04	96.800	97.100	96.274	96.500	87.599	4,050,373
2025-07-03	98.000	98.350	96.631	96.800	87.872	34,900,152
2025-07-02	99.800	99.950	97.450	97.750	87.123	23,542,990
2025-07-01	98.900	100.10	98.900	100.00	89.128	10,547,220
2025-06-30	100.20	100.80	98.900	98.900	88.148	24,671,230
2025-06-27	99.950	101.20	99.600	100.30	89.396	13,456,440
2025-06-26	99.100	99.950	99.100	99.800	88.950	9,132,499
2025-06-25	99.000	100.00	99.000	99.650	88.816	12,993,530
2025-06-24	99.100	100.00	98.700	99.200	88.415	28,778,920
2025-06-23	103.00	103.00	99.000	99.200	88.415	28,058,971
2025-06-20	103.50	103.60	102.80	103.50	92.248	7,146,066
2025-06-19	103.60	103.60	102.70	103.00	91.802	2,336,454
2025-06-18	101.20	103.70	101.20	103.50	92.248	2,879,644
2025-06-17	102.80	103.04	101.60	103.00	91.802	7,774,754
2025-06-16	103.40	104.00	102.10	102.60	91.445	7,906,403
2025-06-13	103.40	103.80	102.36	103.50	92.248	7,775,351
2025-06-12	103.00	104.10	102.80	103.00	91.802	5,903,998
2025-06-11	99.700	103.60	99.700	103.20	91.980	13,016,330
2025-06-10	99.000	100.30	99.000	99.950	89.084	4,815,864
2025-06-09	98.800	99.915	98.800	99.400	88.593	2,804,691
2025-06-06	98.650	99.450	98.530	99.000	88.237	2,679,273
2025-06-05	99.150	99.600	98.100	98.850	88.103	2,282,488
2025-06-04	99.600	99.650	98.450	99.000	88.237	2,257,790
2025-06-03	101.00	101.00	98.950	99.050	88.281	2,725,958
2025-06-02	101.00	101.40	100.00	100.50	89.574	3,434,150
2025-05-30	101.00	101.20	100.07	100.60	89.663	7,757,578
2025-05-29	98.100	100.90	98.100	100.90	89.930	8,352,579
2025-05-28	99.000	99.550	98.200	98.750	88.014	3,668,694
2025-05-27	99.000	100.20	98.350	99.000	88.237	12,279,100
2025-05-23	98.850	101.30	97.350	98.700	87.969	7,851,134
2025-05-22	100.20	100.50	97.850	98.650	87.925	4,697,533

← NewerPage 6 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.