Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 242.00 | 248.00 | 236.00 | 240.00 | 236.53 | 12,214 |
| 2024-03-14 | 247.00 | 248.98 | 236.00 | 242.00 | 238.50 | 16,205 |
| 2024-03-13 | 247.00 | 250.00 | 247.00 | 247.00 | 243.43 | 14,202 |
| 2024-03-12 | 247.00 | 250.00 | 247.00 | 247.00 | 243.43 | 10,333 |
| 2024-03-11 | 241.00 | 249.50 | 236.55 | 247.00 | 243.43 | 50,917 |
| 2024-03-08 | 222.00 | 245.50 | 221.48 | 241.00 | 237.52 | 38,695 |
| 2024-03-07 | 222.00 | 223.60 | 215.10 | 222.00 | 218.79 | 9,233 |
| 2024-03-06 | 222.00 | 222.00 | 215.60 | 222.00 | 218.79 | 7,450 |
| 2024-03-05 | 223.60 | 223.60 | 220.00 | 222.00 | 218.79 | 41,702 |
| 2024-03-04 | 225.00 | 227.00 | 221.23 | 225.00 | 221.75 | 6,679 |
| 2024-03-01 | 228.00 | 239.00 | 225.00 | 225.00 | 221.75 | 69,521 |
| 2024-02-29 | 216.00 | 230.00 | 216.00 | 228.00 | 224.70 | 33,940 |
| 2024-02-28 | 215.00 | 220.00 | 215.00 | 215.00 | 211.89 | 8,498 |
| 2024-02-27 | 215.00 | 219.00 | 213.26 | 215.00 | 211.89 | 15,830 |
| 2024-02-26 | 215.00 | 217.78 | 212.00 | 215.00 | 211.89 | 3,429 |
| 2024-02-23 | 215.00 | 218.50 | 211.20 | 215.00 | 211.89 | 12,367 |
| 2024-02-22 | 204.00 | 216.00 | 200.17 | 213.00 | 209.92 | 20,234 |
| 2024-02-21 | 209.00 | 209.49 | 203.00 | 204.00 | 201.05 | 9,825 |
| 2024-02-20 | 209.00 | 209.80 | 206.67 | 209.00 | 205.98 | 1,990 |
| 2024-02-19 | 209.00 | 210.00 | 206.55 | 209.00 | 205.98 | 6,966 |
| 2024-02-16 | 209.00 | 211.00 | 209.00 | 209.00 | 205.98 | 1,687 |
| 2024-02-15 | 209.00 | 212.00 | 206.40 | 209.00 | 205.98 | 1,633 |
| 2024-02-14 | 213.00 | 215.99 | 203.10 | 212.00 | 208.94 | 25,114 |
| 2024-02-13 | 216.00 | 216.00 | 210.25 | 214.00 | 210.91 | 12,996 |
| 2024-02-12 | 216.00 | 217.00 | 214.00 | 216.00 | 212.88 | 11,245 |
| 2024-02-09 | 216.00 | 217.80 | 214.00 | 216.00 | 212.88 | 10,962 |
| 2024-02-08 | 216.00 | 217.77 | 215.99 | 216.00 | 212.88 | 15,074 |
| 2024-02-07 | 217.00 | 220.00 | 214.00 | 216.00 | 212.88 | 17,010 |
| 2024-02-06 | 217.00 | 220.00 | 215.25 | 217.00 | 213.86 | 7,928 |
| 2024-02-05 | 224.11 | 224.11 | 213.50 | 217.00 | 213.86 | 18,468 |
| 2024-02-02 | 220.00 | 226.00 | 220.00 | 226.00 | 222.73 | 22,063 |
| 2024-02-01 | 221.98 | 221.98 | 213.75 | 217.00 | 213.86 | 18,318 |
| 2024-01-31 | 230.00 | 230.00 | 221.00 | 230.00 | 226.67 | 7,794 |
| 2024-01-30 | 230.00 | 230.00 | 219.34 | 230.00 | 226.67 | 127,573 |
| 2024-01-29 | 230.00 | 236.49 | 221.00 | 230.00 | 226.67 | 15,706 |
| 2024-01-26 | 230.00 | 236.90 | 223.50 | 230.00 | 226.67 | 33,579 |
| 2024-01-25 | 220.00 | 230.00 | 219.69 | 230.00 | 226.67 | 40,336 |
| 2024-01-24 | 223.00 | 223.00 | 213.00 | 220.00 | 216.82 | 7,669 |
| 2024-01-23 | 225.00 | 226.00 | 221.00 | 225.00 | 221.75 | 20,837 |
| 2024-01-22 | 232.00 | 237.49 | 220.15 | 225.00 | 221.75 | 35,391 |
| 2024-01-19 | 230.00 | 232.00 | 220.27 | 232.00 | 228.65 | 32,001 |
| 2024-01-18 | 236.11 | 236.11 | 223.33 | 230.00 | 226.67 | 21,723 |
| 2024-01-17 | 275.00 | 280.00 | 233.60 | 237.00 | 233.57 | 57,902 |
| 2024-01-16 | 280.00 | 280.00 | 270.00 | 280.00 | 275.95 | 41,282 |
| 2024-01-15 | 280.00 | 280.00 | 272.53 | 280.00 | 275.95 | 4,580 |
| 2024-01-12 | 280.00 | 280.00 | 272.22 | 280.00 | 275.95 | 6,928 |
| 2024-01-11 | 280.00 | 280.00 | 270.00 | 280.00 | 275.95 | 8,905 |
| 2024-01-10 | 280.00 | 280.00 | 272.00 | 280.00 | 275.95 | 5,289 |
| 2024-01-09 | 280.00 | 280.00 | 273.25 | 280.00 | 275.95 | 4,953 |
| 2024-01-08 | 280.00 | 280.80 | 280.00 | 280.00 | 275.95 | 1,678 |
| 2024-01-05 | 280.00 | 281.78 | 276.30 | 280.00 | 275.95 | 11,552 |
| 2024-01-04 | 280.00 | 285.00 | 273.00 | 280.00 | 275.95 | 33,683 |
| 2024-01-03 | 285.00 | 285.98 | 274.44 | 280.00 | 275.95 | 11,357 |
| 2024-01-02 | 290.00 | 293.00 | 283.55 | 290.00 | 285.81 | 32,287 |
| 2023-12-29 | 290.00 | 290.00 | 284.91 | 290.00 | 285.81 | 952 |
| 2023-12-28 | 290.00 | 294.00 | 284.78 | 290.00 | 285.81 | 4,380 |
| 2023-12-27 | 290.00 | 294.23 | 284.67 | 290.00 | 285.81 | 3,980 |
| 2023-12-22 | 290.00 | 294.40 | 290.00 | 290.00 | 285.81 | 4,704 |
| 2023-12-21 | 290.00 | 294.40 | 283.34 | 290.00 | 285.81 | 915 |
| 2023-12-20 | 300.00 | 307.50 | 283.34 | 290.00 | 285.81 | 19,998 |
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.