Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 330.00 | 330.00 | 320.00 | 330.00 | 312.64 | 152,500 |
| 2022-10-11 | 332.50 | 334.75 | 325.00 | 332.50 | 315.01 | 2,415 |
| 2022-10-10 | 332.50 | 332.50 | 328.75 | 332.50 | 315.01 | 1,450 |
| 2022-10-07 | 330.00 | 334.00 | 325.20 | 332.50 | 315.01 | 3,524 |
| 2022-10-06 | 330.00 | 337.49 | 330.00 | 330.00 | 312.64 | 1,912 |
| 2022-10-05 | 330.00 | 337.49 | 325.55 | 330.00 | 312.64 | 1,547 |
| 2022-10-04 | 325.00 | 330.00 | 325.00 | 330.00 | 312.64 | 4,036 |
| 2022-10-03 | 325.00 | 325.00 | 323.30 | 325.00 | 307.90 | 5 |
| 2022-09-30 | 325.00 | 326.00 | 321.63 | 325.00 | 307.90 | 7,404 |
| 2022-09-29 | 328.00 | 328.00 | 320.00 | 325.00 | 307.90 | 11,584 |
| 2022-09-28 | 332.50 | 336.00 | 320.00 | 330.00 | 312.64 | 40,282 |
| 2022-09-27 | 332.50 | 336.49 | 331.10 | 332.50 | 315.01 | 5,740 |
| 2022-09-26 | 332.50 | 337.00 | 331.00 | 332.50 | 315.01 | 21,690 |
| 2022-09-23 | 332.50 | 338.00 | 330.80 | 332.50 | 315.01 | 2,403 |
| 2022-09-22 | 340.00 | 340.00 | 326.00 | 332.50 | 315.01 | 5,098 |
| 2022-09-21 | 330.00 | 358.00 | 327.10 | 350.00 | 328.27 | 12,197 |
| 2022-09-20 | 330.00 | 340.00 | 320.00 | 330.00 | 309.51 | 37,727 |
| 2022-09-16 | 332.50 | 333.00 | 323.90 | 330.00 | 309.51 | 38,790 |
| 2022-09-15 | 357.50 | 361.10 | 325.00 | 332.50 | 311.86 | 27,070 |
| 2022-09-14 | 371.11 | 371.11 | 345.00 | 354.00 | 332.02 | 37,132 |
| 2022-09-13 | 352.00 | 384.25 | 352.00 | 380.00 | 356.41 | 17,756 |
| 2022-09-12 | 347.20 | 370.00 | 347.20 | 350.00 | 328.27 | 4,952 |
| 2022-09-09 | 337.49 | 348.50 | 337.49 | 345.00 | 323.58 | 18,468 |
| 2022-09-08 | 327.50 | 337.49 | 310.00 | 330.00 | 309.51 | 18,764 |
| 2022-09-07 | 342.50 | 350.00 | 321.11 | 327.50 | 307.17 | 9,987 |
| 2022-09-06 | 340.00 | 350.00 | 335.55 | 342.50 | 321.24 | 17,701 |
| 2022-09-05 | 334.00 | 345.00 | 334.00 | 340.00 | 318.89 | 20,662 |
| 2022-09-02 | 342.55 | 342.55 | 320.00 | 340.00 | 318.89 | 85,520 |
| 2022-09-01 | 370.00 | 370.00 | 345.00 | 350.00 | 328.27 | 19,443 |
| 2022-08-31 | 375.00 | 377.00 | 370.20 | 375.00 | 351.72 | 2,413 |
| 2022-08-30 | 389.00 | 389.00 | 370.00 | 375.00 | 351.72 | 7,611 |
| 2022-08-26 | 392.50 | 397.85 | 387.36 | 392.50 | 368.13 | 12,957 |
| 2022-08-25 | 392.50 | 395.00 | 389.00 | 392.50 | 368.13 | 1,437 |
| 2022-08-24 | 390.00 | 398.50 | 388.50 | 392.50 | 368.13 | 13,349 |
| 2022-08-23 | 390.20 | 390.20 | 381.11 | 390.00 | 365.79 | 2,200 |
| 2022-08-22 | 395.00 | 397.50 | 390.20 | 395.00 | 370.48 | 46,094 |
| 2022-08-19 | 400.00 | 400.00 | 390.00 | 395.00 | 370.48 | 30,438 |
| 2022-08-18 | 405.00 | 405.34 | 395.00 | 405.00 | 379.86 | 4,398 |
| 2022-08-17 | 405.00 | 406.82 | 395.40 | 405.00 | 379.86 | 9,225 |
| 2022-08-16 | 407.50 | 409.89 | 391.00 | 407.50 | 382.20 | 13,287 |
| 2022-08-15 | 407.50 | 417.00 | 395.50 | 407.50 | 382.20 | 15,457 |
| 2022-08-12 | 402.50 | 408.00 | 397.55 | 402.50 | 377.51 | 6,112 |
| 2022-08-11 | 402.50 | 402.50 | 395.15 | 402.50 | 377.51 | 3,650 |
| 2022-08-10 | 402.50 | 402.50 | 395.15 | 402.50 | 377.51 | 2,161 |
| 2022-08-09 | 402.50 | 402.50 | 395.55 | 402.50 | 377.51 | 5,250 |
| 2022-08-08 | 402.50 | 402.50 | 395.30 | 402.50 | 377.51 | 1,878 |
| 2022-08-05 | 402.50 | 402.80 | 395.30 | 402.50 | 377.51 | 8,872 |
| 2022-08-04 | 405.00 | 409.00 | 392.40 | 402.50 | 377.51 | 24,990 |
| 2022-08-03 | 405.00 | 409.90 | 400.00 | 405.00 | 379.86 | 56,399 |
| 2022-08-02 | 400.00 | 405.00 | 400.00 | 405.00 | 379.86 | 10,000 |
| 2022-08-01 | 400.00 | 400.00 | 400.00 | 400.00 | 375.17 | 0 |
| 2022-07-29 | 400.00 | 405.66 | 393.00 | 400.00 | 375.17 | 8,061 |
| 2022-07-28 | 400.00 | 406.70 | 392.25 | 400.00 | 375.17 | 9,074 |
| 2022-07-27 | 396.70 | 400.00 | 396.70 | 400.00 | 375.17 | 6,618 |
| 2022-07-26 | 392.50 | 392.50 | 390.67 | 392.50 | 368.13 | 2,437 |
| 2022-07-25 | 392.50 | 399.00 | 390.67 | 392.50 | 368.13 | 1,663 |
| 2022-07-22 | 390.00 | 397.75 | 385.51 | 392.50 | 368.13 | 1,354 |
| 2022-07-21 | 391.00 | 400.00 | 390.00 | 392.50 | 368.13 | 9,423 |
| 2022-07-20 | 390.00 | 391.00 | 380.00 | 391.00 | 366.72 | 16,978 |
| 2022-07-19 | 390.00 | 390.00 | 378.94 | 390.00 | 365.79 | 8,399 |
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.