Primary Health Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	146.40	146.40	144.60	144.80	104.00	3,917,867
2022-01-19	146.50	147.20	145.30	145.90	104.79	4,539,157
2022-01-18	147.50	147.90	146.00	147.50	105.94	3,305,325
2022-01-17	146.70	148.50	146.30	147.20	105.73	2,384,984
2022-01-14	146.80	147.30	145.70	146.30	105.08	2,985,252
2022-01-13	148.50	148.80	146.70	146.70	105.37	2,874,420
2022-01-12	150.00	150.70	148.46	149.90	106.50	2,460,505
2022-01-11	151.30	152.00	148.48	149.60	106.29	7,776,859
2022-01-10	150.50	151.00	149.20	150.50	106.92	3,441,331
2022-01-07	149.40	150.30	148.80	150.20	106.71	2,728,823
2022-01-06	148.80	149.60	148.10	149.20	106.00	3,606,889
2022-01-05	151.00	151.50	149.50	149.50	106.21	1,676,955
2022-01-04	153.00	153.00	151.10	151.10	107.35	2,734,700
2021-12-31	151.50	151.90	151.10	151.40	107.56	670,325
2021-12-30	153.00	153.00	151.60	152.40	108.27	1,347,860
2021-12-29	150.20	152.90	148.90	151.50	107.64	2,338,324
2021-12-24	149.00	150.10	148.45	149.80	106.43	631,366
2021-12-23	148.20	149.60	148.20	148.80	105.72	1,272,376
2021-12-22	148.60	149.90	148.30	149.20	106.00	1,956,807
2021-12-21	149.40	150.40	148.60	149.00	105.86	2,525,875
2021-12-20	148.20	149.40	147.20	149.20	106.00	2,862,997
2021-12-17	149.40	149.40	147.70	148.70	105.65	7,453,420
2021-12-16	151.00	151.00	148.70	148.70	105.65	3,547,206
2021-12-15	148.90	150.20	148.60	150.00	106.57	3,104,751
2021-12-14	152.00	152.00	149.00	149.10	105.93	3,820,950
2021-12-13	152.00	152.50	150.16	151.10	107.35	2,350,915
2021-12-10	152.90	153.60	152.10	152.10	108.06	2,351,292
2021-12-09	152.40	153.20	152.20	153.10	108.77	2,195,098
2021-12-08	151.90	152.65	151.60	152.20	108.13	2,510,060
2021-12-07	151.00	152.20	150.95	151.90	107.92	2,651,812
2021-12-06	149.60	151.00	149.00	150.90	107.21	2,128,146
2021-12-03	150.20	150.50	149.00	149.00	105.86	3,041,137
2021-12-02	149.50	150.00	148.50	149.40	106.14	4,539,317
2021-12-01	150.80	150.80	149.80	150.40	106.85	4,284,074
2021-11-30	150.00	151.30	149.70	150.00	106.57	4,714,029
2021-11-29	151.00	152.20	150.10	150.10	106.64	3,215,055
2021-11-26	148.90	151.80	147.90	150.40	106.85	3,282,946
2021-11-25	151.00	151.49	149.90	151.00	107.28	2,381,926
2021-11-24	150.50	151.90	150.50	150.70	107.07	2,146,296
2021-11-23	150.10	151.20	149.50	150.10	106.64	3,089,278
2021-11-22	153.00	153.00	150.40	150.60	107.00	3,366,198
2021-11-19	151.00	152.84	150.79	152.40	108.27	3,865,365
2021-11-18	150.00	151.30	149.27	151.00	107.28	2,835,810
2021-11-17	150.40	151.14	149.14	149.60	106.29	3,216,102
2021-11-16	150.70	151.20	150.10	150.80	107.14	3,574,045
2021-11-15	151.00	151.10	150.20	150.70	107.07	2,566,541
2021-11-12	150.60	151.70	150.50	150.90	107.21	2,895,221
2021-11-11	152.00	152.00	149.10	151.00	107.28	10,083,200
2021-11-10	155.00	155.00	152.00	152.00	107.99	4,776,631
2021-11-09	153.50	154.90	153.40	153.90	109.34	2,350,913
2021-11-08	155.00	155.50	153.50	153.50	109.06	4,370,143
2021-11-05	154.00	155.10	153.70	154.80	109.98	3,034,728
2021-11-04	151.50	155.35	151.50	154.60	109.84	3,726,170
2021-11-03	151.80	152.10	150.67	152.10	108.06	3,325,054
2021-11-02	151.70	152.90	150.00	151.70	107.78	5,367,988
2021-11-01	153.00	153.73	151.70	151.70	107.78	3,538,302
2021-10-29	153.50	154.20	152.40	153.60	109.13	3,363,878
2021-10-28	153.50	154.50	153.30	153.70	109.20	1,919,635
2021-10-27	153.00	154.10	152.51	154.10	109.48	3,071,387
2021-10-26	151.50	153.30	151.15	152.20	108.13	2,395,969

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.