LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	234.00	237.20	233.50	237.20	184.82	1,544,347
2022-07-14	240.00	240.00	231.60	233.60	182.02	2,058,570
2022-07-13	233.40	236.60	232.80	236.40	184.20	1,496,022
2022-07-12	233.60	236.40	231.00	234.40	182.64	1,887,198
2022-07-11	230.20	235.00	230.20	234.40	182.64	1,368,972
2022-07-08	230.60	236.80	230.60	235.80	183.73	1,329,083
2022-07-07	230.00	237.20	230.00	235.80	183.73	2,973,328
2022-07-06	229.60	236.20	229.60	232.80	181.40	2,402,312
2022-07-05	224.60	230.60	224.60	230.40	179.53	1,673,470
2022-07-04	225.00	229.60	224.60	225.60	175.79	1,000,282
2022-07-01	228.40	231.00	225.00	227.80	177.50	1,883,301
2022-06-30	236.20	236.20	227.79	228.40	177.97	1,971,822
2022-06-29	241.80	242.40	235.40	237.60	185.14	1,773,529
2022-06-28	235.20	244.70	235.20	243.80	189.97	1,392,712
2022-06-27	240.80	241.80	238.40	240.60	187.47	1,793,233
2022-06-24	237.60	239.00	234.20	239.00	186.23	1,210,880
2022-06-23	238.00	238.00	231.80	233.60	182.02	1,916,436
2022-06-22	230.00	237.60	229.20	236.60	184.36	2,048,625
2022-06-21	235.00	237.80	231.40	232.20	180.93	1,865,997
2022-06-20	239.80	240.60	236.20	236.80	184.51	1,121,603
2022-06-17	238.80	243.60	235.40	239.80	186.85	5,873,045
2022-06-16	238.00	239.00	234.00	236.60	184.36	4,008,001
2022-06-15	231.20	240.25	230.80	238.00	185.45	3,467,566
2022-06-14	237.00	237.40	229.80	230.40	179.53	3,075,251
2022-06-13	237.20	241.70	233.80	235.20	183.27	2,640,389
2022-06-10	243.60	245.58	239.99	242.00	188.56	4,139,774
2022-06-09	248.60	248.80	242.00	244.00	190.12	1,632,794
2022-06-08	255.40	257.43	250.20	250.80	193.36	8,602,744
2022-06-07	253.00	256.00	252.60	256.00	197.36	6,422,549
2022-06-06	255.40	255.80	250.00	254.40	196.13	1,812,820
2022-06-01	259.00	259.00	251.60	253.20	195.21	1,430,146
2022-05-31	265.00	265.00	254.60	256.00	197.36	5,022,588
2022-05-30	258.80	262.40	258.20	261.00	201.22	1,525,708
2022-05-27	261.80	263.20	257.00	258.20	199.06	2,081,453
2022-05-26	253.40	261.60	251.60	258.80	199.52	4,944,536
2022-05-25	244.00	252.80	244.00	248.00	191.20	2,030,007
2022-05-24	252.00	252.00	247.40	248.80	191.81	5,534,473
2022-05-23	246.80	249.09	246.20	248.20	191.35	1,589,452
2022-05-20	244.80	250.40	244.20	246.60	190.12	2,712,398
2022-05-19	248.20	248.85	240.15	245.00	188.88	3,760,604
2022-05-18	244.60	248.60	243.80	244.80	188.73	1,996,790
2022-05-17	240.40	248.10	240.40	244.40	188.42	2,723,245
2022-05-16	243.00	247.60	242.00	246.40	189.96	1,695,489
2022-05-13	238.20	244.00	237.00	244.00	188.11	2,148,978
2022-05-12	233.00	238.60	231.40	236.20	182.10	5,571,925
2022-05-11	238.20	239.20	233.80	237.20	182.87	2,858,928
2022-05-10	232.80	237.00	229.40	235.00	181.17	3,226,376
2022-05-09	242.60	242.60	231.40	231.60	178.55	2,155,908
2022-05-06	252.40	252.40	239.20	242.80	187.19	2,771,994
2022-05-05	243.20	257.40	241.20	253.60	195.51	8,296,729
2022-05-04	252.00	255.00	233.60	241.60	186.26	6,674,663
2022-05-03	269.40	270.30	254.40	254.80	196.44	3,735,748
2022-04-29	269.00	274.80	269.00	269.60	207.85	2,500,578
2022-04-28	270.00	272.40	269.72	270.40	208.47	1,557,981
2022-04-27	276.00	276.00	269.86	271.60	209.39	2,574,853
2022-04-26	274.00	277.00	273.40	274.00	211.24	2,348,826
2022-04-25	278.00	278.00	269.60	273.40	210.78	1,591,491
2022-04-22	271.60	276.40	271.60	274.00	211.24	1,375,260
2022-04-21	274.20	278.40	273.40	277.60	214.02	2,078,654
2022-04-20	275.20	276.20	273.00	275.00	212.01	1,301,540

← NewerPage 19 of 22 · 1,262 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.