Primary Health Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 96.950 | 96.950 | 92.200 | 95.000 | 81.437 | 2,756,400 |
| 2024-11-22 | 93.000 | 94.712 | 93.000 | 94.100 | 80.665 | 2,373,218 |
| 2024-11-21 | 90.800 | 94.750 | 90.800 | 93.000 | 79.723 | 2,446,053 |
| 2024-11-20 | 95.600 | 96.400 | 92.732 | 93.000 | 79.723 | 1,801,199 |
| 2024-11-19 | 92.250 | 94.300 | 92.250 | 93.850 | 80.451 | 3,331,824 |
| 2024-11-18 | 96.000 | 96.000 | 92.900 | 93.150 | 79.851 | 3,133,779 |
| 2024-11-15 | 92.000 | 95.300 | 92.000 | 94.800 | 81.266 | 2,384,187 |
| 2024-11-14 | 92.150 | 94.100 | 92.150 | 93.800 | 80.408 | 2,755,797 |
| 2024-11-13 | 94.000 | 95.100 | 92.473 | 92.500 | 79.294 | 4,003,084 |
| 2024-11-12 | 97.000 | 97.000 | 94.600 | 94.900 | 81.351 | 2,644,430 |
| 2024-11-11 | 95.900 | 96.550 | 95.350 | 95.600 | 81.951 | 2,584,796 |
| 2024-11-08 | 95.050 | 96.000 | 94.800 | 95.300 | 81.694 | 2,191,680 |
| 2024-11-07 | 94.600 | 96.600 | 94.475 | 94.700 | 81.180 | 4,408,108 |
| 2024-11-06 | 97.000 | 97.000 | 93.900 | 94.850 | 81.308 | 6,508,391 |
| 2024-11-05 | 94.650 | 96.050 | 94.000 | 95.000 | 81.437 | 3,809,902 |
| 2024-11-04 | 94.900 | 96.800 | 93.650 | 95.100 | 81.523 | 2,674,605 |
| 2024-11-01 | 94.900 | 98.150 | 93.800 | 96.050 | 82.337 | 3,600,832 |
| 2024-10-31 | 100.10 | 100.10 | 94.350 | 95.350 | 81.737 | 8,278,395 |
| 2024-10-30 | 95.300 | 98.900 | 95.300 | 96.400 | 82.637 | 5,924,594 |
| 2024-10-29 | 98.700 | 98.910 | 95.600 | 95.700 | 82.037 | 2,955,515 |
| 2024-10-28 | 96.000 | 99.550 | 96.000 | 96.750 | 82.937 | 3,175,382 |
| 2024-10-25 | 97.000 | 99.350 | 96.400 | 96.550 | 82.766 | 1,796,066 |
| 2024-10-24 | 96.000 | 98.850 | 96.000 | 96.700 | 82.894 | 2,391,970 |
| 2024-10-23 | 98.000 | 98.500 | 97.050 | 97.400 | 83.494 | 2,328,980 |
| 2024-10-22 | 97.000 | 99.300 | 96.400 | 97.600 | 83.666 | 4,268,259 |
| 2024-10-21 | 99.500 | 101.90 | 97.500 | 97.500 | 83.580 | 2,240,968 |
| 2024-10-18 | 98.800 | 99.600 | 98.150 | 99.050 | 84.909 | 1,750,906 |
| 2024-10-17 | 100.00 | 101.90 | 99.300 | 99.650 | 85.423 | 2,208,996 |
| 2024-10-16 | 97.800 | 100.90 | 97.450 | 100.20 | 85.895 | 5,818,238 |
| 2024-10-15 | 98.200 | 98.200 | 96.600 | 97.100 | 83.237 | 2,624,366 |
| 2024-10-14 | 97.000 | 97.650 | 96.500 | 97.500 | 83.580 | 2,979,026 |
| 2024-10-11 | 97.000 | 97.650 | 96.623 | 97.100 | 83.237 | 3,146,599 |
| 2024-10-10 | 99.800 | 99.850 | 97.000 | 97.000 | 83.151 | 2,805,897 |
| 2024-10-09 | 99.800 | 101.50 | 99.800 | 100.50 | 84.673 | 2,865,760 |
| 2024-10-08 | 100.00 | 101.00 | 99.818 | 100.50 | 84.673 | 3,945,347 |
| 2024-10-07 | 101.00 | 102.40 | 100.70 | 100.70 | 84.842 | 3,004,251 |
| 2024-10-04 | 100.80 | 103.80 | 100.80 | 101.90 | 85.853 | 3,529,015 |
| 2024-10-03 | 102.50 | 105.50 | 98.600 | 101.90 | 85.853 | 4,057,782 |
| 2024-10-02 | 98.500 | 104.40 | 98.500 | 100.80 | 84.926 | 2,080,768 |
| 2024-10-01 | 104.70 | 104.70 | 101.50 | 102.30 | 86.190 | 2,173,577 |
| 2024-09-30 | 98.300 | 104.50 | 98.300 | 102.00 | 85.937 | 4,816,920 |
| 2024-09-27 | 101.80 | 103.40 | 101.70 | 102.30 | 86.190 | 2,209,038 |
| 2024-09-26 | 101.50 | 103.10 | 101.50 | 101.80 | 85.768 | 1,951,120 |
| 2024-09-25 | 100.60 | 101.90 | 100.10 | 101.40 | 85.431 | 1,862,924 |
| 2024-09-24 | 101.30 | 101.50 | 99.300 | 100.50 | 84.673 | 2,575,295 |
| 2024-09-23 | 101.00 | 101.50 | 99.650 | 100.70 | 84.842 | 3,560,489 |
| 2024-09-20 | 100.00 | 104.10 | 100.00 | 100.90 | 85.010 | 7,029,354 |
| 2024-09-19 | 101.80 | 102.30 | 100.90 | 101.80 | 85.768 | 2,930,110 |
| 2024-09-18 | 101.00 | 101.20 | 99.550 | 99.850 | 84.125 | 2,488,482 |
| 2024-09-17 | 101.00 | 102.40 | 100.90 | 100.90 | 85.010 | 4,892,170 |
| 2024-09-16 | 101.70 | 102.30 | 101.10 | 101.40 | 85.431 | 6,332,686 |
| 2024-09-13 | 100.90 | 102.27 | 100.30 | 101.70 | 85.684 | 5,294,867 |
| 2024-09-12 | 99.250 | 101.30 | 99.250 | 100.80 | 84.926 | 2,212,800 |
| 2024-09-11 | 101.00 | 101.00 | 99.250 | 100.50 | 84.673 | 2,614,791 |
| 2024-09-10 | 99.250 | 101.00 | 99.250 | 100.90 | 85.010 | 3,037,436 |
| 2024-09-09 | 100.50 | 100.60 | 98.200 | 99.650 | 83.957 | 2,144,867 |
| 2024-09-06 | 100.40 | 100.50 | 98.900 | 99.850 | 84.125 | 3,067,132 |
| 2024-09-05 | 98.750 | 100.50 | 97.500 | 100.00 | 84.252 | 3,839,776 |
| 2024-09-04 | 95.500 | 98.150 | 93.500 | 98.150 | 82.693 | 2,668,140 |
| 2024-09-03 | 98.500 | 98.500 | 95.200 | 96.450 | 81.261 | 3,391,834 |
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.