Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	100.70	102.80	100.40	101.00	90.019	7,718,117
2025-05-19	100.00	103.00	99.150	100.50	89.574	3,173,414
2025-05-16	100.00	100.70	98.300	100.40	89.485	10,174,310
2025-05-15	98.000	99.750	98.000	99.500	88.683	2,762,549
2025-05-14	98.250	100.90	97.700	98.000	87.346	3,725,205
2025-05-13	99.300	99.800	98.600	98.950	88.192	5,842,406
2025-05-12	101.20	101.70	98.600	99.500	88.683	4,593,729
2025-05-09	100.80	101.50	100.30	101.00	90.019	4,083,805
2025-05-08	103.20	103.20	100.70	100.70	89.752	4,453,333
2025-05-07	103.50	103.60	102.50	102.90	91.713	4,721,506
2025-05-06	102.90	103.70	101.80	103.50	92.248	6,948,431
2025-05-02	100.00	103.30	100.00	101.70	90.643	4,436,345
2025-05-01	101.70	104.40	101.70	103.20	91.980	4,018,372
2025-04-30	100.80	102.40	99.950	102.40	91.267	4,242,035
2025-04-29	100.50	101.10	99.950	100.50	89.574	7,887,679
2025-04-28	100.70	101.30	100.10	100.20	89.306	4,425,642
2025-04-25	99.950	101.10	99.402	100.50	89.574	3,655,119
2025-04-24	97.200	101.00	96.244	100.00	89.128	1,574,817
2025-04-23	102.00	102.00	99.500	99.950	89.084	2,663,283
2025-04-22	100.50	101.40	99.700	100.70	89.752	2,566,695
2025-04-17	99.950	101.30	99.050	101.30	90.287	3,315,706
2025-04-16	99.000	99.650	98.300	99.550	88.727	2,473,073
2025-04-15	97.300	98.950	97.300	98.650	87.925	6,444,465
2025-04-14	96.700	98.900	96.700	97.800	87.167	2,247,354
2025-04-11	96.300	97.700	94.650	97.250	86.677	5,316,776
2025-04-10	96.000	96.950	94.200	95.300	84.939	13,643,380
2025-04-09	94.000	95.150	91.050	92.700	82.622	6,070,272
2025-04-08	92.100	95.100	91.600	94.400	84.137	3,593,205
2025-04-07	93.300	96.910	90.250	92.000	81.998	7,602,630
2025-04-04	96.800	98.450	94.950	95.200	84.850	8,555,768
2025-04-03	92.450	97.350	92.450	97.100	86.543	4,865,915
2025-04-02	96.000	96.000	93.050	94.350	84.092	2,200,232
2025-04-01	93.500	95.600	92.750	93.850	83.647	4,083,218
2025-03-31	95.500	95.500	93.750	93.800	83.602	3,235,498
2025-03-28	97.000	97.000	93.300	94.800	84.493	5,441,499
2025-03-27	93.900	94.800	93.200	93.250	83.112	1,752,431
2025-03-26	94.650	96.400	94.650	95.850	83.847	6,798,318
2025-03-25	95.250	96.250	95.100	95.200	83.279	2,181,740
2025-03-24	97.000	97.500	95.100	95.250	83.322	1,657,874
2025-03-21	97.000	97.000	94.900	96.350	84.285	3,825,721
2025-03-20	94.500	96.700	94.500	95.500	83.541	4,090,438
2025-03-19	92.600	96.350	92.600	95.000	83.104	1,543,220
2025-03-18	96.500	97.700	95.187	95.750	83.760	2,396,362
2025-03-17	97.200	97.300	95.250	97.100	84.941	4,818,064
2025-03-14	97.000	97.000	93.150	95.600	83.629	2,138,302
2025-03-13	94.950	96.300	93.150	94.000	82.229	3,623,684
2025-03-12	95.000	96.500	95.000	95.650	83.672	4,340,201
2025-03-11	94.250	96.948	92.700	96.000	83.979	7,514,498
2025-03-10	92.500	95.900	92.050	93.900	82.142	6,131,072
2025-03-07	89.000	91.750	89.000	90.500	79.167	2,517,265
2025-03-06	95.850	95.850	89.100	89.900	78.642	3,037,303
2025-03-05	92.500	93.100	90.950	90.950	79.561	2,660,299
2025-03-04	91.300	93.600	90.900	92.400	80.829	3,139,852
2025-03-03	92.850	93.900	91.350	92.100	80.567	3,743,415
2025-02-28	90.000	94.000	90.000	94.000	82.229	10,756,650
2025-02-27	91.550	94.050	91.450	91.800	80.304	2,828,710
2025-02-26	92.050	94.250	91.650	92.100	80.567	1,618,507
2025-02-25	92.050	93.850	91.750	92.150	80.611	4,397,452
2025-02-24	92.150	94.850	92.050	92.250	80.698	2,089,259
2025-02-21	96.000	96.000	92.750	92.750	81.136	3,108,051

← NewerPage 7 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.