Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	388.00	389.00	386.64	388.00	376.72	13,392
2023-06-30	393.00	395.88	386.00	388.00	376.72	6,172
2023-06-29	399.00	400.75	386.75	393.00	381.57	17,250
2023-06-28	399.00	405.51	399.00	399.00	387.40	2,899
2023-06-27	399.00	403.00	394.00	399.00	387.40	1,400
2023-06-26	393.00	404.08	390.09	399.00	387.40	11,257
2023-06-23	399.00	402.00	386.00	393.00	381.57	4,292
2023-06-22	405.88	405.88	394.34	399.00	387.40	6,722
2023-06-21	409.92	409.92	406.00	409.00	397.11	1,822
2023-06-20	410.00	410.00	408.00	410.00	398.08	2,636
2023-06-19	410.00	410.00	406.08	410.00	398.08	6,134
2023-06-16	410.00	410.00	406.50	410.00	398.08	25,553
2023-06-15	410.00	410.00	407.34	410.00	398.08	7,219
2023-06-14	410.00	410.00	407.50	410.00	398.08	1,249
2023-06-13	410.78	410.78	400.00	410.00	398.08	44,728
2023-06-12	413.00	413.00	410.00	413.00	400.99	6,829
2023-06-09	413.00	416.00	410.00	413.00	400.99	173,505
2023-06-08	413.00	413.00	410.00	413.00	400.99	3,550
2023-06-07	413.00	413.00	410.00	413.00	400.99	2,474
2023-06-06	413.00	416.00	410.00	413.00	400.99	1,470
2023-06-05	413.00	413.00	410.06	413.00	400.99	6,719
2023-06-02	416.00	416.00	411.50	413.00	400.99	6,011
2023-06-01	418.00	418.50	416.00	418.00	405.85	5,041
2023-05-31	425.00	425.80	416.00	418.00	405.85	8,357
2023-05-30	425.00	427.00	420.00	425.00	412.64	7,334
2023-05-26	425.00	430.00	422.00	426.00	413.61	6,611
2023-05-25	437.00	440.00	423.20	426.00	413.61	12,839
2023-05-24	447.60	447.60	425.20	437.00	424.29	77,772
2023-05-23	484.80	484.80	443.55	448.00	434.98	199,780
2023-05-22	507.50	513.22	500.75	507.50	492.75	5,633
2023-05-19	505.00	513.22	490.00	507.50	492.75	53,290
2023-05-18	490.00	515.75	480.20	505.00	490.32	52,657
2023-05-17	490.00	493.00	486.00	490.00	475.75	14,047
2023-05-16	490.00	490.00	485.00	490.00	475.75	7,073
2023-05-15	488.00	491.90	483.55	490.00	475.75	7,711
2023-05-12	495.00	495.44	480.12	488.00	473.81	11,359
2023-05-11	495.00	499.00	490.00	495.00	480.61	3,606
2023-05-10	500.00	500.00	491.55	495.00	480.61	17,179
2023-05-09	507.50	514.48	502.55	505.00	490.32	19,500
2023-05-05	510.00	514.00	500.18	507.50	492.75	7,770
2023-05-04	497.50	514.00	495.00	510.00	495.17	21,313
2023-05-03	489.00	510.00	489.00	497.50	483.04	23,581
2023-05-02	469.00	489.00	460.00	480.00	466.04	28,606
2023-04-28	469.00	469.75	463.11	469.00	455.36	17,490
2023-04-27	469.00	469.90	463.11	469.00	455.36	3,660
2023-04-26	474.50	474.50	462.25	469.00	455.36	10,254
2023-04-25	484.90	484.90	472.00	476.00	462.16	22,197
2023-04-24	489.00	491.45	484.00	489.00	474.78	14,857
2023-04-21	492.00	509.60	481.50	489.00	474.78	53,429
2023-04-20	493.00	497.50	480.84	492.00	477.70	15,146
2023-04-19	505.00	505.95	490.75	495.00	468.96	13,724
2023-04-18	500.55	509.70	500.55	505.00	478.43	22,121
2023-04-17	512.50	513.00	492.75	500.00	473.69	26,346
2023-04-14	485.00	522.65	482.75	512.50	485.54	108,252
2023-04-13	457.00	497.00	450.66	485.00	459.48	164,943
2023-04-12	425.00	467.22	423.76	457.00	432.96	56,687
2023-04-11	413.00	429.00	411.50	425.00	402.64	121,879
2023-04-06	410.00	420.00	386.00	413.00	391.27	39,618
2023-04-05	417.00	420.00	410.00	410.00	388.43	33,075
2023-04-04	399.90	425.94	399.90	417.00	395.06	103,926

← NewerPage 15 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.