Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	302.50	303.00	295.15	302.50	286.59	86,215
2023-01-06	302.50	302.50	295.00	302.50	286.59	30,518
2023-01-05	302.50	302.50	295.00	302.50	286.59	8,267
2023-01-04	302.50	302.50	296.05	302.50	286.59	9,248
2023-01-03	302.50	310.00	295.00	302.50	286.59	18,923
2022-12-30	302.50	302.50	299.93	302.50	286.59	6,500
2022-12-29	302.50	302.50	296.05	302.50	286.59	1,112
2022-12-28	302.50	302.50	299.99	302.50	286.59	333
2022-12-23	302.50	302.50	299.48	302.50	286.59	5,330
2022-12-22	302.50	302.50	299.49	302.50	286.59	103,262
2022-12-21	302.50	302.50	296.00	302.50	286.59	13,025
2022-12-20	302.50	302.50	296.05	302.50	286.59	1,410
2022-12-19	302.50	302.50	296.00	302.50	286.59	11,949
2022-12-16	300.00	300.00	295.90	300.00	284.22	5,449
2022-12-15	302.50	302.50	297.93	302.50	286.59	1,246
2022-12-14	302.50	302.50	297.81	302.50	286.59	31,231
2022-12-13	302.50	302.50	297.75	302.50	286.59	30,347
2022-12-12	302.50	302.50	297.35	302.50	286.59	34,352
2022-12-09	302.50	302.50	297.22	302.50	286.59	1,808
2022-12-08	302.50	302.50	296.80	302.50	286.59	36,950
2022-12-07	302.50	302.50	296.80	302.50	286.59	23,886
2022-12-06	302.50	302.50	296.80	302.50	286.59	4,156
2022-12-05	302.50	302.50	296.80	302.50	286.59	111,775
2022-12-02	302.50	304.00	296.80	302.50	286.59	15,757
2022-12-01	302.50	302.50	296.80	302.50	286.59	6,685
2022-11-30	302.50	302.50	296.60	302.50	286.59	2,717
2022-11-29	302.50	302.50	292.75	302.50	286.59	40,031
2022-11-28	302.50	302.50	295.00	302.50	286.59	6,128
2022-11-25	302.50	302.50	291.40	302.50	286.59	20,134
2022-11-24	302.50	302.50	291.40	302.50	286.59	23,886
2022-11-23	302.50	305.00	290.25	302.50	286.59	18,280
2022-11-22	302.50	302.50	296.91	302.50	286.59	116,902
2022-11-21	305.89	305.89	298.00	305.00	288.95	3,299
2022-11-18	307.50	307.50	300.00	307.50	291.32	5,108
2022-11-17	307.50	307.50	300.15	307.50	291.32	2,679
2022-11-16	307.50	310.00	300.00	307.50	291.32	7,475
2022-11-15	307.50	310.00	300.00	307.50	291.32	11,394
2022-11-14	307.50	307.50	300.15	307.50	291.32	25,542
2022-11-11	307.50	307.50	300.15	307.50	291.32	59,354
2022-11-10	307.50	307.50	285.00	307.50	291.32	11,040
2022-11-09	307.50	307.67	300.00	307.50	291.32	29,806
2022-11-08	307.50	308.11	303.73	307.50	291.32	32,106
2022-11-07	307.50	309.90	303.00	307.50	291.32	4,235
2022-11-04	307.50	309.99	307.50	307.50	291.32	22,766
2022-11-03	307.50	311.10	300.15	307.50	291.32	21,022
2022-11-02	307.50	307.50	307.50	307.50	291.32	5
2022-11-01	307.50	307.50	307.50	307.50	291.32	8,323
2022-10-31	307.50	311.88	307.50	307.50	291.32	3,000
2022-10-28	315.00	315.44	305.00	307.50	291.32	2,333
2022-10-27	315.00	315.00	315.00	315.00	298.43	3,894
2022-10-26	315.00	315.70	315.00	315.00	298.43	800
2022-10-25	315.00	316.00	306.00	315.00	298.43	4,698
2022-10-24	315.00	318.89	305.50	315.00	298.43	5,427
2022-10-21	315.00	320.00	306.05	315.00	298.43	7,904
2022-10-20	315.00	315.00	315.00	315.00	298.43	0
2022-10-19	315.00	315.00	315.00	315.00	298.43	7,806
2022-10-18	315.00	321.00	308.73	315.00	298.43	1,744
2022-10-17	315.00	322.00	306.05	315.00	298.43	74,773
2022-10-14	328.00	328.00	305.00	315.00	298.43	20,400
2022-10-13	330.00	330.00	321.00	330.00	312.64	2,832

← NewerPage 17 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.