Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	92.450	96.000	92.400	93.400	81.704	1,848,320
2025-02-19	92.700	96.450	92.600	93.150	81.485	4,015,633
2025-02-18	93.550	96.300	93.550	94.050	82.273	3,155,789
2025-02-17	93.650	96.800	91.882	95.400	83.454	8,181,918
2025-02-14	90.150	93.700	90.000	91.750	80.261	2,043,711
2025-02-13	94.600	94.600	89.950	90.050	78.774	4,427,545
2025-02-12	91.300	93.050	90.513	90.700	79.342	5,471,819
2025-02-11	92.000	92.700	90.450	91.700	80.217	3,164,214
2025-02-10	91.750	92.700	91.650	91.650	80.173	2,985,481
2025-02-07	90.000	94.450	90.000	91.600	80.130	3,680,266
2025-02-06	93.600	94.000	91.950	92.900	81.267	2,535,815
2025-02-05	90.300	92.450	90.100	92.000	80.479	4,415,679
2025-02-04	90.000	92.600	90.000	90.600	79.255	2,231,421
2025-02-03	89.700	92.200	89.450	91.450	79.998	4,468,121
2025-01-31	92.650	94.200	92.300	94.200	82.404	3,462,169
2025-01-30	88.150	93.200	88.150	93.050	81.398	2,552,666
2025-01-29	93.000	93.000	91.250	91.300	79.867	2,883,991
2025-01-28	91.500	92.450	88.550	92.150	80.611	3,592,537
2025-01-27	91.500	91.500	87.250	90.050	78.774	3,912,231
2025-01-24	90.500	90.500	88.200	88.600	77.505	3,109,739
2025-01-23	90.100	90.250	88.250	88.900	77.768	3,487,217
2025-01-22	87.150	90.050	87.150	88.550	77.461	3,225,178
2025-01-21	89.650	90.150	88.650	89.450	78.249	3,945,243
2025-01-20	90.650	91.350	89.378	89.550	78.336	3,264,821
2025-01-17	92.250	92.250	89.998	90.550	79.211	2,666,204
2025-01-16	89.650	90.050	88.200	89.900	78.642	2,819,557
2025-01-15	87.600	89.200	87.150	88.800	77.680	4,127,670
2025-01-14	86.600	87.300	86.150	86.550	75.712	2,980,255
2025-01-13	85.800	87.100	85.750	86.150	75.362	2,473,684
2025-01-10	87.650	88.062	85.800	86.300	75.493	4,832,858
2025-01-09	87.000	87.750	85.400	87.650	76.674	5,581,450
2025-01-08	92.450	93.150	88.500	88.500	75.865	4,206,238
2025-01-07	92.100	92.600	90.850	90.850	77.879	3,098,475
2025-01-06	94.000	94.550	90.500	92.250	79.080	2,343,758
2025-01-03	92.450	94.850	92.400	92.600	79.380	3,100,621
2025-01-02	91.500	94.300	91.500	92.850	79.594	2,235,819
2024-12-31	91.550	93.450	91.200	93.300	79.980	1,080,665
2024-12-30	91.200	95.000	91.200	92.000	78.865	1,154,204
2024-12-27	92.200	92.650	91.600	92.200	79.037	1,431,825
2024-12-24	91.300	92.650	91.050	92.500	79.294	1,148,137
2024-12-23	92.250	94.950	91.000	91.350	78.308	1,698,585
2024-12-20	90.250	93.150	89.900	91.550	78.480	5,148,669
2024-12-19	91.500	93.950	90.150	90.750	77.794	8,596,198
2024-12-18	92.300	93.300	91.550	92.200	79.037	2,735,714
2024-12-17	91.500	92.850	91.500	91.850	78.737	2,828,386
2024-12-16	95.000	95.000	92.750	92.800	79.551	2,812,690
2024-12-13	94.350	94.795	93.400	93.600	80.237	2,084,853
2024-12-12	95.000	95.000	92.150	94.450	80.966	2,639,347
2024-12-11	93.000	93.750	92.050	93.000	79.723	2,036,823
2024-12-10	91.600	93.557	91.600	93.550	80.194	2,458,478
2024-12-09	96.000	96.000	93.250	93.250	79.937	2,943,087
2024-12-06	92.500	95.150	92.400	94.400	80.923	1,746,108
2024-12-05	96.650	97.500	93.550	94.200	80.751	2,513,246
2024-12-04	92.500	95.300	92.250	95.150	81.566	2,517,205
2024-12-03	95.050	96.265	93.600	93.800	80.408	3,033,221
2024-12-02	95.250	95.450	93.150	94.050	80.623	1,477,106
2024-11-29	91.600	97.400	91.600	95.250	81.651	1,569,524
2024-11-28	96.000	96.300	95.000	95.350	81.737	1,199,578
2024-11-27	97.500	97.500	94.000	95.300	81.694	2,164,748
2024-11-26	96.250	96.900	93.900	94.150	80.708	2,799,779

← NewerPage 8 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.