LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	171.90	171.90	161.70	163.10	128.45	5,227,652
2022-10-10	171.70	173.64	167.70	168.00	132.30	2,149,337
2022-10-07	173.90	176.70	171.30	172.70	136.01	2,695,864
2022-10-06	173.60	176.50	171.90	173.90	136.95	3,339,280
2022-10-05	176.80	178.70	171.30	173.60	136.71	2,808,916
2022-10-04	182.00	184.50	177.10	177.90	140.10	6,684,918
2022-10-03	174.50	181.10	171.90	179.60	141.44	3,799,976
2022-09-30	162.00	175.60	162.00	174.50	137.42	3,585,202
2022-09-29	168.10	171.40	161.90	163.30	128.60	3,918,430
2022-09-28	161.50	171.60	157.76	171.60	135.14	5,907,091
2022-09-27	174.60	175.90	162.70	162.70	128.13	3,225,738
2022-09-26	176.90	178.30	172.20	173.10	136.32	3,733,786
2022-09-23	193.70	193.70	172.10	178.50	140.57	8,383,376
2022-09-22	196.00	199.30	189.60	189.60	149.32	3,402,825
2022-09-21	191.60	200.50	191.60	200.40	157.82	8,036,352
2022-09-20	209.80	209.80	194.50	195.90	154.28	2,435,327
2022-09-16	208.80	209.80	203.00	208.40	164.12	5,386,414
2022-09-15	205.20	207.60	204.80	206.60	162.70	2,091,795
2022-09-14	213.40	213.40	204.40	205.20	161.60	3,792,159
2022-09-13	215.00	215.60	207.20	208.40	164.12	3,446,893
2022-09-12	206.40	213.80	206.40	212.60	167.43	4,430,507
2022-09-09	204.00	208.80	203.60	208.80	164.44	3,938,984
2022-09-08	203.20	208.80	202.40	202.40	159.40	2,684,834
2022-09-07	205.40	208.80	205.00	207.20	163.18	1,780,668
2022-09-06	204.40	208.80	204.20	206.40	162.55	1,618,025
2022-09-05	203.80	207.20	203.80	205.00	161.44	1,666,580
2022-09-02	201.40	206.80	200.40	206.80	162.86	4,880,880
2022-09-01	213.20	213.80	201.80	201.80	158.92	3,373,190
2022-08-31	222.60	224.80	217.00	217.20	169.24	9,523,571
2022-08-30	227.60	227.80	223.80	225.40	175.63	1,628,259
2022-08-26	226.60	228.20	224.20	225.40	175.63	1,123,172
2022-08-25	230.00	230.00	223.52	225.40	175.63	1,437,607
2022-08-24	225.00	227.20	223.80	224.60	175.01	1,382,419
2022-08-23	230.00	233.00	226.80	226.80	176.72	2,359,220
2022-08-22	236.20	236.80	230.60	231.60	180.46	1,579,830
2022-08-19	246.00	246.00	235.40	235.80	183.73	1,009,686
2022-08-18	237.80	243.40	237.80	243.20	189.50	1,174,647
2022-08-17	240.00	244.40	238.20	239.00	186.23	5,244,604
2022-08-16	250.00	250.00	242.00	244.60	190.59	1,550,529
2022-08-15	243.80	249.40	243.60	248.00	193.24	754,160
2022-08-12	243.60	246.80	241.20	246.40	191.99	1,164,664
2022-08-11	248.60	248.60	241.02	243.40	189.65	1,055,927
2022-08-10	238.80	248.60	237.20	246.20	191.84	1,574,019
2022-08-09	245.00	245.20	238.74	239.20	186.38	1,984,504
2022-08-08	237.00	244.20	237.00	242.60	189.03	1,143,536
2022-08-05	247.00	247.65	237.60	237.60	185.14	587,502
2022-08-04	244.00	249.60	244.00	245.80	191.52	858,008
2022-08-03	247.60	248.80	246.20	247.00	192.46	1,168,103
2022-08-02	252.60	252.60	244.60	246.00	191.68	1,079,174
2022-08-01	246.80	250.60	246.00	247.40	192.77	786,420
2022-07-29	242.80	251.05	242.80	250.40	195.11	3,114,419
2022-07-28	240.00	247.00	239.00	247.00	192.46	880,182
2022-07-27	242.80	247.60	239.00	239.00	186.23	1,311,199
2022-07-26	247.00	248.00	245.40	245.60	191.37	830,967
2022-07-25	246.80	250.40	246.80	247.20	192.62	1,183,063
2022-07-22	240.60	251.60	240.60	250.80	195.42	1,358,796
2022-07-21	246.20	246.20	241.00	244.00	190.12	896,179
2022-07-20	240.00	244.60	239.25	241.60	188.25	1,762,833
2022-07-19	237.00	240.60	236.20	240.60	187.47	7,417,407
2022-07-18	236.20	239.20	236.20	238.00	185.45	1,021,621

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0315 GBP
2026-06-04	0.0330 GBP
2026-03-12	0.0305 GBP
2025-11-27	0.0305 GBP
2025-08-28	0.0305 GBP
2025-05-29	0.0330 GBP
2025-03-06	0.0300 GBP
2024-12-05	0.0285 GBP
2024-08-29	0.0285 GBP
2024-06-13	0.0300 GBP
2024-02-29	0.0240 GBP
2023-11-30	0.0240 GBP
2023-08-31	0.0240 GBP
2023-06-01	0.0260 GBP
2023-03-09	0.0230 GBP
2022-12-01	0.0230 GBP
2022-09-01	0.0230 GBP
2022-06-09	0.0265 GBP
2022-03-10	0.0220 GBP
2021-11-25	0.0220 GBP
2021-09-02	0.0220 GBP
2021-06-10	0.0235 GBP
2021-03-11	0.0210 GBP
2020-11-26	0.0210 GBP
2020-08-27	0.0210 GBP
2020-06-18	0.0230 GBP
2020-03-12	0.0200 GBP
2019-12-05	0.0200 GBP
2019-08-29	0.0200 GBP
2019-06-06	0.0250 GBP
2019-03-14	0.0190 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.