Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 232.50 | 232.51 | 229.50 | 230.00 | 228.47 | 78,175 |
| 2024-09-05 | 232.50 | 240.00 | 227.50 | 233.50 | 231.94 | 50,392 |
| 2024-09-04 | 225.00 | 235.34 | 225.00 | 232.50 | 230.95 | 16,503 |
| 2024-09-03 | 225.00 | 230.00 | 222.36 | 225.00 | 223.50 | 6,812 |
| 2024-09-02 | 218.80 | 227.49 | 218.80 | 225.00 | 223.50 | 32,027 |
| 2024-08-30 | 215.00 | 219.90 | 215.00 | 215.00 | 213.57 | 525 |
| 2024-08-29 | 214.00 | 215.00 | 212.00 | 215.00 | 213.57 | 578 |
| 2024-08-28 | 214.00 | 218.56 | 208.00 | 214.00 | 212.57 | 14,243 |
| 2024-08-27 | 214.00 | 214.00 | 212.00 | 214.00 | 212.57 | 562 |
| 2024-08-23 | 214.00 | 218.56 | 211.80 | 214.00 | 212.57 | 13,751 |
| 2024-08-22 | 210.00 | 215.00 | 210.00 | 211.50 | 210.09 | 105,524 |
| 2024-08-21 | 210.00 | 214.80 | 209.10 | 210.00 | 208.60 | 29,016 |
| 2024-08-20 | 210.00 | 213.98 | 208.20 | 210.00 | 208.60 | 4,256 |
| 2024-08-19 | 210.00 | 213.43 | 207.58 | 210.00 | 208.60 | 6,976 |
| 2024-08-16 | 205.00 | 218.00 | 201.11 | 210.00 | 208.60 | 43,115 |
| 2024-08-15 | 211.80 | 211.80 | 201.11 | 205.00 | 203.63 | 28,651 |
| 2024-08-14 | 212.50 | 212.50 | 208.77 | 212.50 | 211.08 | 13,304 |
| 2024-08-13 | 212.50 | 217.00 | 208.00 | 212.50 | 211.08 | 14,987 |
| 2024-08-12 | 212.50 | 225.00 | 207.58 | 212.50 | 211.08 | 56,792 |
| 2024-08-09 | 212.50 | 218.20 | 207.28 | 212.50 | 211.08 | 26,369 |
| 2024-08-08 | 212.50 | 212.50 | 209.20 | 212.50 | 211.08 | 6,399 |
| 2024-08-07 | 212.50 | 213.00 | 207.08 | 212.50 | 211.08 | 6,007 |
| 2024-08-06 | 210.00 | 213.50 | 206.72 | 212.50 | 211.08 | 6,079 |
| 2024-08-05 | 207.50 | 212.00 | 205.00 | 210.00 | 208.60 | 19,111 |
| 2024-08-02 | 210.00 | 210.00 | 200.55 | 210.00 | 208.60 | 98,035 |
| 2024-08-01 | 215.00 | 215.00 | 211.71 | 215.00 | 213.57 | 2,326 |
| 2024-07-31 | 215.00 | 218.70 | 208.00 | 215.00 | 213.57 | 33,986 |
| 2024-07-30 | 222.20 | 222.20 | 210.35 | 215.00 | 213.57 | 18,591 |
| 2024-07-29 | 222.50 | 222.50 | 217.50 | 222.50 | 221.02 | 7,412 |
| 2024-07-26 | 215.75 | 226.10 | 215.75 | 222.50 | 221.02 | 34,190 |
| 2024-07-25 | 229.50 | 230.92 | 210.75 | 215.00 | 213.57 | 31,282 |
| 2024-07-24 | 233.10 | 233.10 | 229.50 | 229.50 | 227.97 | 16,289 |
| 2024-07-23 | 235.00 | 235.00 | 233.00 | 235.00 | 233.43 | 7,761 |
| 2024-07-22 | 237.50 | 240.00 | 232.89 | 237.50 | 235.92 | 7,256 |
| 2024-07-19 | 237.50 | 238.50 | 231.50 | 237.50 | 235.92 | 4,835 |
| 2024-07-18 | 220.00 | 240.00 | 220.00 | 235.00 | 233.43 | 69,225 |
| 2024-07-17 | 217.50 | 218.47 | 206.55 | 210.00 | 208.60 | 24,314 |
| 2024-07-16 | 217.50 | 217.50 | 210.00 | 217.50 | 216.05 | 5,687 |
| 2024-07-15 | 217.50 | 217.50 | 210.00 | 217.50 | 216.05 | 3,995 |
| 2024-07-12 | 217.50 | 217.50 | 210.92 | 217.50 | 216.05 | 4,446 |
| 2024-07-11 | 217.50 | 218.48 | 209.00 | 217.50 | 216.05 | 47,950 |
| 2024-07-10 | 217.50 | 218.89 | 211.50 | 217.50 | 216.05 | 13,700 |
| 2024-07-09 | 217.50 | 219.80 | 213.55 | 217.50 | 216.05 | 13,210 |
| 2024-07-08 | 220.00 | 225.00 | 210.00 | 217.50 | 216.05 | 10,575 |
| 2024-07-05 | 220.00 | 225.00 | 216.25 | 220.00 | 218.53 | 18,112 |
| 2024-07-04 | 223.49 | 223.49 | 220.00 | 220.00 | 218.53 | 4,375 |
| 2024-07-03 | 227.50 | 234.85 | 221.13 | 227.50 | 225.98 | 7,130 |
| 2024-07-02 | 227.50 | 227.50 | 222.25 | 227.50 | 225.98 | 382 |
| 2024-07-01 | 227.50 | 227.50 | 222.25 | 227.50 | 225.98 | 3,306 |
| 2024-06-28 | 227.50 | 227.50 | 222.00 | 227.50 | 225.98 | 12,352 |
| 2024-06-27 | 228.50 | 228.50 | 223.00 | 227.50 | 225.98 | 6,021 |
| 2024-06-26 | 230.00 | 230.00 | 225.10 | 230.00 | 228.47 | 7,419 |
| 2024-06-25 | 230.00 | 230.00 | 225.55 | 230.00 | 228.47 | 7,500 |
| 2024-06-24 | 230.00 | 230.00 | 228.28 | 230.00 | 228.47 | 16,770 |
| 2024-06-21 | 230.00 | 230.00 | 225.04 | 230.00 | 228.47 | 3,260 |
| 2024-06-20 | 230.00 | 230.00 | 230.00 | 230.00 | 228.47 | 0 |
| 2024-06-19 | 230.00 | 230.00 | 226.30 | 230.00 | 228.47 | 541 |
| 2024-06-18 | 230.00 | 230.00 | 226.30 | 230.00 | 228.47 | 3,661 |
| 2024-06-17 | 230.00 | 230.00 | 226.00 | 230.00 | 228.47 | 16,373 |
| 2024-06-14 | 230.00 | 230.00 | 226.00 | 230.00 | 228.47 | 4,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-14 | 0.0150 GBP |
| 2024-04-25 | 0.0200 GBP |
| 2023-11-16 | 0.0350 GBP |
| 2023-04-20 | 0.1200 GBP |
| 2022-09-22 | 0.0350 GBP |
| 2022-04-21 | 0.1300 GBP |
| 2019-09-05 | 0.0800 GBP |
| 2019-04-25 | 0.2950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.