Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	300.00	304.00	294.00	300.00	295.66	5,804
2023-12-18	304.90	304.90	300.00	300.00	295.66	5,840
2023-12-15	280.00	310.00	275.25	305.00	300.59	35,792
2023-12-14	280.00	280.00	273.00	275.00	271.02	12,254
2023-12-13	280.00	280.00	274.50	280.00	275.95	13,886
2023-12-12	280.00	280.00	277.00	280.00	275.95	1,497
2023-12-11	280.00	280.95	277.61	280.00	275.95	1,850
2023-12-08	280.00	281.20	277.61	280.00	275.95	1,276
2023-12-07	280.00	282.00	277.35	280.00	275.95	2,527
2023-12-06	280.00	282.75	277.35	280.00	275.95	2,505
2023-12-05	280.00	283.48	277.35	280.00	275.95	1,926
2023-12-04	280.00	287.34	277.35	280.00	275.95	2,298
2023-12-01	280.00	280.00	277.35	280.00	275.95	7,120
2023-11-30	285.00	287.50	277.33	280.00	275.95	1,022
2023-11-29	285.00	288.75	282.37	285.00	280.88	13,804
2023-11-28	283.00	287.50	278.89	285.00	280.88	691,839
2023-11-27	280.00	289.00	277.33	283.00	278.91	3,895
2023-11-24	280.00	287.50	245.00	280.00	275.95	25,764
2023-11-23	275.00	288.00	273.55	280.00	275.95	20,643
2023-11-22	260.00	280.00	255.56	275.00	271.02	17,733
2023-11-21	245.00	268.75	243.11	260.00	256.24	24,052
2023-11-20	245.00	246.95	240.00	245.00	241.46	431,670
2023-11-17	242.00	247.00	240.10	245.00	241.46	407,057
2023-11-16	236.00	242.00	235.00	242.00	238.50	10,894
2023-11-15	236.00	238.00	235.93	236.00	229.14	22,030
2023-11-14	236.00	237.00	232.55	236.00	229.14	9,263
2023-11-13	236.00	238.00	232.00	236.00	229.14	9,381
2023-11-10	236.00	237.40	235.56	236.00	229.14	31,662
2023-11-09	238.00	238.00	234.80	236.00	229.14	7,148
2023-11-08	238.00	238.00	233.02	238.00	231.08	3,431
2023-11-07	238.00	239.00	233.02	238.00	231.08	10,945
2023-11-06	238.00	240.75	230.00	238.00	231.08	22,678
2023-11-03	235.00	243.50	233.00	238.00	231.08	17,882
2023-11-02	235.80	235.80	230.53	234.00	227.20	24,372
2023-11-01	240.00	244.75	233.66	240.00	233.02	1,887
2023-10-31	240.00	240.00	236.91	240.00	233.02	10,094
2023-10-30	240.00	249.98	236.91	240.00	233.02	8,320
2023-10-27	240.00	245.00	236.78	240.00	233.02	1,805
2023-10-26	240.00	240.00	236.40	240.00	233.02	3,818
2023-10-25	235.00	241.18	233.75	241.00	233.99	31,563
2023-10-24	238.70	238.70	230.00	235.00	228.17	10,394
2023-10-23	240.00	240.00	235.00	240.00	233.02	6
2023-10-20	240.00	241.75	231.25	240.00	233.02	24,266
2023-10-19	240.00	250.00	231.20	240.00	233.02	4,110
2023-10-18	240.00	243.90	230.00	240.00	233.02	5,834
2023-10-17	240.00	244.00	231.20	240.00	233.02	1,708
2023-10-16	250.00	250.00	236.00	243.00	235.94	8,551
2023-10-13	255.00	255.99	248.00	253.00	245.64	31,831
2023-10-12	255.00	258.00	250.78	255.00	247.59	20,025
2023-10-11	255.00	256.12	251.75	255.00	247.59	1,149
2023-10-10	255.00	255.00	252.00	255.00	247.59	3,550
2023-10-09	256.45	256.45	251.00	255.00	247.59	6,554
2023-10-06	257.00	257.20	252.03	257.00	249.53	5,027
2023-10-05	258.00	260.12	257.00	257.00	249.53	7,730
2023-10-04	258.00	258.75	253.03	258.00	250.50	4,156
2023-10-03	258.00	259.00	256.44	258.00	250.50	3,999
2023-10-02	262.00	264.00	254.00	258.00	250.50	4,190
2023-09-29	262.00	262.00	255.50	262.00	254.38	8,936
2023-09-28	261.00	262.00	255.55	262.00	254.38	7,050
2023-09-27	261.00	261.00	254.70	261.00	253.41	34,352

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.