LondonMetric Property Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	267.60	268.60	265.00	268.60	205.33	2,549,547
2022-01-20	269.40	271.20	266.80	268.60	205.33	2,272,997
2022-01-19	267.60	270.40	266.80	268.60	205.33	2,089,857
2022-01-18	269.00	270.00	266.40	268.40	205.18	1,860,615
2022-01-17	268.60	271.60	267.20	269.40	205.95	1,452,736
2022-01-14	274.00	274.40	267.80	268.20	205.03	2,530,352
2022-01-13	266.80	269.60	265.80	267.00	204.11	2,117,011
2022-01-12	266.00	268.00	265.40	268.00	204.88	2,595,894
2022-01-11	270.40	271.00	264.80	266.00	203.35	2,823,426
2022-01-10	274.20	274.20	268.00	268.80	205.49	2,623,421
2022-01-07	275.60	275.80	273.00	273.80	209.31	2,176,267
2022-01-06	279.00	279.80	276.00	276.00	210.99	2,123,445
2022-01-05	284.20	286.40	280.20	281.20	214.97	2,936,811
2022-01-04	287.20	287.20	283.40	283.60	216.80	2,557,267
2021-12-31	282.20	284.60	282.20	283.40	216.65	395,317
2021-12-30	282.60	285.20	282.40	285.20	218.02	950,211
2021-12-29	277.80	284.20	277.80	282.60	216.04	1,664,041
2021-12-24	277.80	278.60	277.00	277.00	211.76	250,660
2021-12-23	277.60	278.20	276.00	277.60	212.21	1,071,794
2021-12-22	274.00	277.20	273.20	276.20	211.14	1,568,061
2021-12-21	277.00	278.60	274.00	274.20	209.62	1,744,572
2021-12-20	273.00	276.60	272.40	275.20	210.38	4,164,867
2021-12-17	276.00	278.60	274.80	277.80	212.37	16,133,570
2021-12-16	280.60	281.40	274.80	274.80	210.07	2,055,989
2021-12-15	276.80	279.40	275.40	278.80	213.13	2,651,665
2021-12-14	277.40	280.20	275.20	275.20	210.38	4,900,731
2021-12-13	273.80	276.80	272.80	276.40	211.30	1,726,952
2021-12-10	276.60	277.40	273.60	273.80	209.31	1,610,189
2021-12-09	277.00	279.40	276.40	277.20	211.91	3,293,152
2021-12-08	275.00	279.91	274.20	276.00	210.99	7,677,773
2021-12-07	271.80	275.80	271.16	274.80	210.07	2,542,544
2021-12-06	271.00	273.16	269.20	270.40	206.71	2,464,128
2021-12-03	273.80	275.00	269.00	269.40	205.95	3,449,115
2021-12-02	273.20	274.40	271.60	272.80	208.55	3,235,380
2021-12-01	272.60	275.60	271.20	274.80	210.07	2,378,078
2021-11-30	271.60	273.20	268.60	271.00	207.17	4,646,572
2021-11-29	273.00	276.60	272.00	272.00	207.93	7,538,186
2021-11-26	269.60	274.80	269.00	271.20	207.32	3,307,228
2021-11-25	272.00	275.60	271.46	274.40	209.77	2,683,323
2021-11-24	271.40	275.20	270.40	273.40	207.32	3,144,178
2021-11-23	274.60	274.60	270.60	270.80	205.35	7,819,627
2021-11-22	276.00	280.80	274.70	275.20	208.69	2,364,433
2021-11-19	266.20	276.80	266.00	275.40	208.84	8,865,557
2021-11-18	265.00	270.80	261.00	268.00	203.23	5,573,753
2021-11-17	273.40	274.60	267.33	268.00	203.23	3,425,693
2021-11-16	272.60	274.80	272.60	274.40	208.08	1,089,641
2021-11-15	271.40	273.40	270.40	273.00	207.02	1,389,890
2021-11-12	269.40	271.80	268.60	271.80	206.11	5,631,092
2021-11-11	268.60	269.80	267.74	268.60	203.68	1,718,939
2021-11-10	269.80	270.80	267.60	268.80	203.83	1,989,792
2021-11-09	269.80	271.60	268.60	269.60	204.44	1,645,143
2021-11-08	272.40	273.60	269.60	270.20	204.90	3,922,014
2021-11-05	271.40	272.60	269.80	272.60	206.72	2,178,948
2021-11-04	264.20	271.00	264.00	270.80	205.35	4,594,746
2021-11-03	265.00	265.00	261.12	263.60	199.89	1,948,059
2021-11-02	261.00	264.20	259.60	263.00	199.44	1,893,495
2021-11-01	262.00	262.00	258.60	261.00	197.92	1,878,291
2021-10-29	262.60	263.60	260.40	261.40	198.22	3,055,150
2021-10-28	262.40	264.00	262.00	263.60	199.89	1,575,123
2021-10-27	259.00	264.00	258.80	262.80	199.28	2,381,775

← NewerPage 21 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.