LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	277.00	278.40	273.80	274.80	211.86	3,210,093
2022-04-14	272.80	276.80	271.80	276.60	213.25	2,747,465
2022-04-13	275.40	275.40	269.60	274.00	211.24	1,486,785
2022-04-12	277.00	278.00	271.31	271.60	209.39	1,118,483
2022-04-11	278.00	279.40	275.40	278.00	214.33	1,172,473
2022-04-08	278.00	279.00	275.40	276.40	213.09	1,598,017
2022-04-07	276.80	277.40	274.20	276.80	213.40	1,495,372
2022-04-06	277.20	277.20	272.80	275.20	212.17	2,095,192
2022-04-05	271.20	276.80	269.60	276.80	213.40	4,636,236
2022-04-04	275.40	276.40	271.60	271.60	209.39	1,903,075
2022-04-01	277.40	277.80	274.80	275.40	212.32	2,254,189
2022-03-31	280.00	280.20	275.80	275.80	212.63	1,533,340
2022-03-30	278.80	280.40	276.40	278.40	214.63	1,994,975
2022-03-29	275.20	280.40	275.20	280.40	216.18	3,584,955
2022-03-28	268.00	275.40	268.00	275.40	212.32	1,672,343
2022-03-25	266.60	272.00	266.40	271.80	209.55	1,805,310
2022-03-24	267.80	268.40	265.00	266.40	205.38	2,324,033
2022-03-23	272.40	273.00	265.20	266.40	205.38	1,890,394
2022-03-22	267.00	272.00	266.00	272.00	209.70	4,785,839
2022-03-21	272.00	273.40	266.60	266.60	205.54	2,985,884
2022-03-18	271.80	273.26	266.20	271.60	209.39	17,203,330
2022-03-17	266.60	271.40	266.60	270.80	208.77	2,130,675
2022-03-16	264.00	269.60	262.60	266.00	205.07	9,891,108
2022-03-15	262.20	264.00	260.40	261.80	201.84	2,481,331
2022-03-14	261.20	266.00	260.40	263.60	203.22	6,099,462
2022-03-11	257.80	263.20	257.80	260.00	200.45	2,129,884
2022-03-10	260.40	262.00	255.90	258.00	198.91	1,351,295
2022-03-09	256.00	261.20	254.60	261.20	199.68	2,105,236
2022-03-08	254.60	256.80	250.40	254.20	194.33	2,901,522
2022-03-07	248.00	255.20	242.40	252.00	192.64	3,590,078
2022-03-04	254.60	254.60	247.00	249.40	190.66	2,788,309
2022-03-03	259.80	262.20	253.40	253.40	193.71	2,270,395
2022-03-02	255.00	260.60	254.60	260.00	198.76	9,466,356
2022-03-01	260.00	261.40	255.80	256.20	195.86	2,144,344
2022-02-28	257.40	260.00	256.20	260.00	198.76	6,298,394
2022-02-25	248.00	259.80	248.00	258.80	197.84	18,325,820
2022-02-24	248.80	256.00	246.80	251.00	191.88	2,787,717
2022-02-23	255.40	257.60	254.40	255.00	194.94	2,169,813
2022-02-22	254.80	257.00	253.80	255.20	195.09	2,425,876
2022-02-21	259.00	261.20	256.80	256.80	196.31	2,586,411
2022-02-18	260.00	265.20	258.00	258.00	197.23	2,566,697
2022-02-17	263.20	263.60	260.00	260.00	198.76	1,451,691
2022-02-16	258.80	263.80	258.80	263.80	201.67	2,518,803
2022-02-15	260.40	261.80	259.60	260.00	198.76	1,958,700
2022-02-14	263.40	263.60	258.40	260.60	199.22	5,202,512
2022-02-11	265.80	267.40	262.40	264.40	202.12	2,515,903
2022-02-10	262.60	270.20	262.60	268.80	205.49	4,699,717
2022-02-09	260.00	265.40	260.00	265.40	202.89	2,987,056
2022-02-08	261.20	262.00	258.32	259.20	198.15	2,679,253
2022-02-07	264.00	265.00	260.80	260.80	199.37	2,224,074
2022-02-04	268.80	270.95	262.20	262.20	200.44	2,705,617
2022-02-03	270.80	271.60	268.60	269.00	205.64	4,616,263
2022-02-02	268.00	272.80	267.80	270.80	207.02	2,666,862
2022-02-01	272.20	272.20	266.60	266.60	203.81	3,900,406
2022-01-31	266.60	268.60	265.20	266.80	203.96	2,453,027
2022-01-28	266.20	266.60	264.10	264.80	202.43	3,076,433
2022-01-27	265.40	267.80	264.00	267.00	204.11	1,624,479
2022-01-26	265.80	268.20	264.60	266.40	203.65	4,108,891
2022-01-25	266.40	267.20	263.20	264.40	202.12	2,053,834
2022-01-24	268.20	269.20	263.60	265.00	202.58	4,033,584

← NewerPage 20 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.