Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	379.06	400.00	379.06	395.00	374.22	170,322
2023-03-31	370.00	378.00	370.00	377.50	357.64	143,517
2023-03-30	370.00	371.63	369.55	370.00	350.53	17,705
2023-03-29	370.00	375.00	365.00	370.00	350.53	99,839
2023-03-28	370.00	374.50	365.00	370.00	350.53	66,908
2023-03-27	370.00	370.25	365.00	370.00	350.53	14,749
2023-03-24	375.00	375.00	363.65	370.00	350.53	42,450
2023-03-23	352.50	380.00	347.33	377.00	357.17	113,110
2023-03-22	352.50	356.00	349.05	352.50	333.95	43,932
2023-03-21	345.00	357.00	342.22	352.50	333.95	19,725
2023-03-20	345.00	347.00	341.10	345.00	326.85	8,883
2023-03-17	345.00	348.40	340.00	345.00	326.85	30,749
2023-03-16	345.50	345.50	336.75	345.00	326.85	19,475
2023-03-15	355.00	360.00	337.50	352.50	333.95	22,165
2023-03-14	355.00	360.00	350.00	355.00	336.32	22,448
2023-03-13	367.50	370.00	355.00	355.00	336.32	13,765
2023-03-10	381.10	381.10	360.00	367.50	348.17	72,459
2023-03-09	385.00	392.98	380.00	382.50	362.38	18,223
2023-03-08	382.50	394.00	382.50	385.00	364.74	15,136
2023-03-07	385.00	390.00	381.75	382.50	362.38	20,993
2023-03-06	375.00	390.00	375.00	385.00	364.74	20,278
2023-03-03	362.50	375.00	360.75	372.50	352.90	37,895
2023-03-02	362.50	368.50	359.55	362.50	343.43	7,571
2023-03-01	357.50	365.00	352.67	362.50	343.43	33,914
2023-02-28	355.00	359.50	348.20	357.50	338.69	16,089
2023-02-27	355.00	355.00	347.10	355.00	336.32	9,297
2023-02-24	352.50	355.00	341.25	355.00	336.32	12,136
2023-02-23	353.88	353.88	345.20	352.50	333.95	2,370
2023-02-22	355.00	355.00	345.55	355.00	336.32	12,233
2023-02-21	355.00	355.00	350.25	355.00	336.32	13,143
2023-02-20	355.00	355.39	351.16	355.00	336.32	30,669
2023-02-17	355.00	357.00	351.16	355.00	336.32	44,198
2023-02-16	355.00	355.48	345.00	355.00	336.32	34,631
2023-02-15	355.00	355.00	349.89	355.00	336.32	9,549
2023-02-14	355.00	355.00	349.78	355.00	336.32	58,506
2023-02-13	355.00	355.48	345.00	355.00	336.32	41,557
2023-02-10	355.00	355.79	348.22	355.00	336.32	16,959
2023-02-09	355.00	358.12	348.00	355.00	336.32	30,319
2023-02-08	355.00	360.00	345.00	355.00	336.32	40,004
2023-02-07	355.00	365.00	352.00	355.00	336.32	6,526
2023-02-06	355.00	361.15	350.08	355.00	336.32	25,535
2023-02-03	355.00	358.00	350.00	355.00	336.32	58,262
2023-02-02	355.00	357.00	349.89	355.00	336.32	47,117
2023-02-01	355.00	361.00	349.60	355.00	336.32	17,265
2023-01-31	355.00	361.00	348.00	355.00	336.32	7,568
2023-01-30	355.00	363.80	354.40	355.00	336.32	89,337
2023-01-27	353.25	365.00	353.25	355.00	336.32	18,473
2023-01-26	352.50	356.50	347.25	352.50	333.95	17,397
2023-01-25	360.76	360.76	335.00	352.50	333.95	73,512
2023-01-24	365.00	371.50	355.00	365.00	345.80	3,985
2023-01-23	365.00	370.00	355.00	365.00	345.80	49,150
2023-01-20	365.00	370.00	361.59	365.00	345.80	33,932
2023-01-19	365.00	370.00	360.40	365.00	345.80	7,054
2023-01-18	365.00	370.00	361.00	365.00	345.80	146,363
2023-01-17	365.00	369.00	359.50	365.00	345.80	9,592
2023-01-16	362.50	365.00	355.17	365.00	345.80	6,452
2023-01-13	372.50	374.90	353.00	362.50	343.43	47,948
2023-01-12	334.00	384.00	334.00	377.50	357.64	202,083
2023-01-11	306.85	329.85	306.85	322.50	305.53	100,968
2023-01-10	302.50	310.00	299.00	310.00	293.69	139,904

← NewerPage 16 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.