Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 230.00 | 230.00 | 230.00 | 230.00 | 228.47 | 55,526 |
| 2024-06-12 | 230.00 | 230.00 | 227.95 | 230.00 | 228.47 | 1,709 |
| 2024-06-11 | 230.00 | 235.00 | 225.52 | 230.00 | 228.47 | 34,621 |
| 2024-06-10 | 230.00 | 230.00 | 228.00 | 230.00 | 228.47 | 29 |
| 2024-06-07 | 230.00 | 230.00 | 225.00 | 230.00 | 228.47 | 21,916 |
| 2024-06-06 | 232.65 | 232.65 | 230.00 | 232.50 | 230.95 | 5,553 |
| 2024-06-05 | 235.00 | 235.00 | 230.30 | 235.00 | 233.43 | 4,090 |
| 2024-06-04 | 235.00 | 235.00 | 230.10 | 235.00 | 233.43 | 6,452 |
| 2024-06-03 | 235.00 | 235.00 | 230.10 | 235.00 | 233.43 | 1,579 |
| 2024-05-31 | 235.00 | 235.00 | 230.75 | 235.00 | 233.43 | 2,377 |
| 2024-05-30 | 235.00 | 235.90 | 234.00 | 235.00 | 233.43 | 1,883 |
| 2024-05-29 | 235.00 | 235.00 | 232.03 | 235.00 | 233.43 | 983 |
| 2024-05-28 | 235.00 | 235.90 | 233.12 | 235.00 | 233.43 | 22,747 |
| 2024-05-24 | 235.00 | 236.23 | 235.00 | 235.00 | 233.43 | 435 |
| 2024-05-23 | 236.40 | 236.40 | 230.00 | 235.00 | 233.43 | 17,412 |
| 2024-05-22 | 237.50 | 244.90 | 232.09 | 237.50 | 235.92 | 9,072 |
| 2024-05-21 | 240.00 | 243.00 | 234.60 | 237.50 | 235.92 | 30,952 |
| 2024-05-20 | 240.00 | 243.50 | 235.00 | 240.00 | 238.40 | 18,101 |
| 2024-05-17 | 242.60 | 242.60 | 236.67 | 240.00 | 238.40 | 10,165 |
| 2024-05-16 | 246.40 | 246.40 | 240.48 | 245.00 | 243.37 | 8,343 |
| 2024-05-15 | 250.00 | 250.00 | 245.20 | 250.00 | 248.33 | 1,528 |
| 2024-05-14 | 250.00 | 250.00 | 245.20 | 250.00 | 248.33 | 4,893 |
| 2024-05-13 | 250.00 | 250.00 | 245.00 | 250.00 | 248.33 | 8,639 |
| 2024-05-10 | 250.00 | 250.00 | 245.00 | 250.00 | 248.33 | 8,693 |
| 2024-05-09 | 253.00 | 253.80 | 248.27 | 253.00 | 251.31 | 4,669 |
| 2024-05-08 | 257.50 | 262.75 | 248.27 | 253.00 | 251.31 | 22,316 |
| 2024-05-07 | 257.50 | 265.00 | 257.50 | 257.50 | 255.78 | 7,264 |
| 2024-05-03 | 257.50 | 257.50 | 254.35 | 257.50 | 255.78 | 944 |
| 2024-05-02 | 259.77 | 259.77 | 257.50 | 257.50 | 255.78 | 4,310 |
| 2024-05-01 | 262.50 | 263.50 | 259.34 | 260.00 | 258.27 | 1,651 |
| 2024-04-30 | 267.00 | 269.00 | 261.50 | 262.50 | 260.75 | 12,253 |
| 2024-04-29 | 260.72 | 269.90 | 260.72 | 267.00 | 265.22 | 12,265 |
| 2024-04-26 | 257.00 | 265.00 | 250.00 | 257.50 | 255.78 | 22,728 |
| 2024-04-25 | 255.00 | 258.25 | 250.00 | 255.00 | 253.30 | 12,525 |
| 2024-04-24 | 242.50 | 269.00 | 235.00 | 255.00 | 251.31 | 46,783 |
| 2024-04-23 | 229.20 | 245.50 | 229.20 | 242.50 | 238.99 | 16,644 |
| 2024-04-22 | 228.00 | 236.00 | 220.00 | 228.00 | 224.70 | 12,583 |
| 2024-04-19 | 228.00 | 235.93 | 228.00 | 228.00 | 224.70 | 1,019 |
| 2024-04-18 | 228.00 | 233.00 | 226.67 | 228.00 | 224.70 | 5,421 |
| 2024-04-17 | 228.00 | 236.00 | 220.00 | 228.00 | 224.70 | 20,359 |
| 2024-04-16 | 228.00 | 231.25 | 224.10 | 228.00 | 224.70 | 2,234 |
| 2024-04-15 | 228.00 | 233.76 | 223.55 | 228.00 | 224.70 | 9,712 |
| 2024-04-12 | 228.00 | 233.00 | 222.23 | 228.00 | 224.70 | 18,236 |
| 2024-04-11 | 228.00 | 230.00 | 221.71 | 228.00 | 224.70 | 6,825 |
| 2024-04-10 | 223.00 | 228.00 | 221.00 | 228.00 | 224.70 | 17,784 |
| 2024-04-09 | 223.00 | 223.00 | 216.55 | 223.00 | 219.78 | 44,201 |
| 2024-04-08 | 222.00 | 227.91 | 218.00 | 223.00 | 219.78 | 17,278 |
| 2024-04-05 | 219.00 | 224.78 | 214.75 | 222.00 | 218.79 | 23,884 |
| 2024-04-04 | 225.00 | 225.50 | 214.00 | 219.00 | 215.83 | 29,828 |
| 2024-04-03 | 229.50 | 235.00 | 224.00 | 227.00 | 223.72 | 75,312 |
| 2024-04-02 | 235.90 | 235.90 | 225.44 | 229.50 | 226.18 | 20,128 |
| 2024-03-28 | 244.00 | 245.00 | 230.34 | 240.00 | 236.53 | 67,610 |
| 2024-03-27 | 244.00 | 248.62 | 244.00 | 244.00 | 240.47 | 2,835 |
| 2024-03-26 | 254.06 | 254.06 | 243.17 | 244.00 | 240.47 | 88,573 |
| 2024-03-25 | 262.37 | 268.89 | 262.37 | 265.00 | 261.17 | 14,222 |
| 2024-03-22 | 258.00 | 268.50 | 250.00 | 261.00 | 257.23 | 21,358 |
| 2024-03-21 | 252.00 | 260.00 | 250.22 | 258.00 | 254.27 | 18,287 |
| 2024-03-20 | 252.00 | 257.40 | 248.42 | 252.00 | 248.36 | 7,271 |
| 2024-03-19 | 256.00 | 257.60 | 247.50 | 252.00 | 248.36 | 22,052 |
| 2024-03-18 | 246.80 | 261.90 | 246.80 | 256.00 | 252.30 | 29,681 |
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.