Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	263.99	263.99	253.00	261.00	253.41	13,514
2023-09-25	265.00	265.00	260.00	265.00	257.30	7,119
2023-09-22	266.00	269.35	263.33	265.00	257.30	18,599
2023-09-21	274.00	274.00	263.12	266.00	258.27	6,572
2023-09-20	283.40	283.40	270.50	275.00	267.00	30,612
2023-09-19	285.00	285.85	281.79	285.00	276.71	4,807
2023-09-18	285.00	288.00	283.03	285.00	276.71	2,733
2023-09-15	285.00	287.48	281.59	285.00	276.71	85,140
2023-09-14	287.30	287.30	280.50	285.00	276.71	28,348
2023-09-13	293.00	293.00	286.25	288.00	279.63	4,902
2023-09-12	293.65	293.65	286.42	293.00	284.48	1,361
2023-09-11	293.00	294.00	288.50	294.00	285.45	9,180
2023-09-08	293.00	293.00	286.14	293.00	284.48	7,849
2023-09-07	287.50	293.00	287.50	293.00	284.48	27,522
2023-09-06	287.00	289.00	285.08	287.00	278.66	5,104
2023-09-05	288.25	288.25	286.73	287.00	278.66	2,274
2023-09-04	292.00	296.44	287.54	293.00	284.48	4,316
2023-09-01	297.00	299.73	285.00	292.00	283.51	18,213
2023-08-31	301.75	301.75	293.55	297.00	288.37	10,092
2023-08-30	301.00	304.88	300.08	303.00	294.19	2,661
2023-08-29	301.00	305.00	301.00	301.00	292.25	285
2023-08-25	300.00	305.00	299.25	301.00	292.25	5,813
2023-08-24	300.00	305.00	298.02	300.00	291.28	8,124
2023-08-23	300.00	306.00	297.62	300.00	291.28	6,965
2023-08-22	300.00	306.00	294.00	300.00	291.28	6,479
2023-08-21	300.00	300.00	296.38	300.00	291.28	5,090
2023-08-18	303.00	305.70	295.20	300.00	291.28	22,034
2023-08-17	300.00	306.00	298.25	303.00	294.19	15,588
2023-08-16	297.11	305.00	297.11	300.00	291.28	4,448
2023-08-15	299.00	300.00	295.00	297.00	288.37	12,179
2023-08-14	301.00	307.50	294.00	299.00	290.31	7,122
2023-08-11	296.00	301.00	295.67	301.00	292.25	1,886
2023-08-10	296.00	296.00	296.00	296.00	287.39	26,846
2023-08-09	289.00	289.00	283.22	289.00	280.60	4,306
2023-08-08	287.00	294.46	282.36	289.00	280.60	12,128
2023-08-07	282.10	291.88	282.10	287.00	278.66	5,000
2023-08-04	282.00	290.00	282.00	282.00	273.80	11,278
2023-08-03	283.60	283.60	273.55	282.00	273.80	146,324
2023-08-02	298.00	298.00	283.55	290.00	281.57	22,286
2023-08-01	306.25	306.25	300.00	300.00	291.28	10,171
2023-07-31	310.00	317.50	307.56	310.00	300.99	7,031
2023-07-28	308.00	317.50	303.03	310.00	300.99	13,781
2023-07-27	310.00	312.65	300.00	308.00	299.05	23,319
2023-07-26	312.00	314.48	301.00	310.00	300.99	13,354
2023-07-25	307.00	316.00	303.34	312.00	302.93	23,120
2023-07-24	300.00	308.90	290.00	307.00	298.07	68,808
2023-07-21	296.34	316.78	296.34	300.00	291.28	51,129
2023-07-20	290.00	300.00	260.00	294.00	285.45	336,010
2023-07-19	402.00	407.50	390.00	395.00	383.52	25,836
2023-07-18	402.00	404.55	398.74	402.00	390.31	1,289
2023-07-17	401.00	405.00	398.74	402.00	390.31	5,703
2023-07-14	405.00	406.00	396.34	401.00	389.34	2,646
2023-07-13	405.00	406.50	401.11	405.00	393.23	2,065
2023-07-12	400.00	407.66	390.10	405.00	393.23	44,142
2023-07-11	407.48	407.48	393.31	400.00	388.37	14,747
2023-07-10	408.00	408.00	400.00	408.00	396.14	11,517
2023-07-07	410.00	410.00	404.00	410.00	398.08	19,625
2023-07-06	410.00	426.72	410.00	412.00	400.02	34,878
2023-07-05	393.00	415.00	388.66	409.00	397.11	29,969
2023-07-04	388.00	396.33	386.76	393.00	381.57	10,773

← NewerPage 14 of 22 · 1,262 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.