Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 374.33 | 398.00 | 374.33 | 395.00 | 370.48 | 10,590 |
| 2022-07-15 | 370.00 | 370.00 | 366.80 | 370.00 | 347.03 | 750 |
| 2022-07-14 | 385.00 | 385.00 | 356.00 | 379.00 | 355.47 | 15,131 |
| 2022-07-13 | 410.00 | 416.80 | 410.00 | 410.00 | 384.55 | 2,155 |
| 2022-07-12 | 410.00 | 416.80 | 410.00 | 410.00 | 384.55 | 221 |
| 2022-07-11 | 410.00 | 418.80 | 408.55 | 410.00 | 384.55 | 3,427 |
| 2022-07-08 | 410.00 | 419.00 | 408.55 | 410.00 | 384.55 | 5,404 |
| 2022-07-07 | 410.00 | 419.60 | 408.00 | 410.00 | 384.55 | 5,128 |
| 2022-07-06 | 410.00 | 415.80 | 410.00 | 410.00 | 384.55 | 1,125 |
| 2022-07-05 | 410.00 | 415.80 | 403.00 | 410.00 | 384.55 | 813 |
| 2022-07-04 | 410.00 | 415.80 | 403.00 | 410.00 | 384.55 | 3,590 |
| 2022-07-01 | 410.00 | 418.00 | 406.51 | 418.00 | 392.05 | 7,886 |
| 2022-06-30 | 410.00 | 418.00 | 410.00 | 410.00 | 384.55 | 873 |
| 2022-06-29 | 410.00 | 440.00 | 401.00 | 410.00 | 384.55 | 7,914 |
| 2022-06-28 | 410.00 | 416.00 | 410.00 | 410.00 | 384.55 | 198,371 |
| 2022-06-27 | 410.00 | 413.25 | 400.00 | 410.00 | 384.55 | 2,351 |
| 2022-06-24 | 410.00 | 415.00 | 400.00 | 410.00 | 384.55 | 9,609 |
| 2022-06-23 | 419.00 | 419.00 | 408.00 | 410.00 | 384.55 | 5,614 |
| 2022-06-22 | 420.00 | 428.75 | 410.00 | 420.00 | 393.92 | 10,721 |
| 2022-06-21 | 410.00 | 425.00 | 403.00 | 420.00 | 393.92 | 13,499 |
| 2022-06-20 | 410.00 | 419.00 | 400.40 | 410.00 | 384.55 | 4,369 |
| 2022-06-17 | 407.50 | 420.00 | 399.55 | 407.50 | 382.20 | 3,905 |
| 2022-06-16 | 402.50 | 414.50 | 393.75 | 407.50 | 382.20 | 982 |
| 2022-06-15 | 402.50 | 412.46 | 390.50 | 402.50 | 377.51 | 16,742 |
| 2022-06-14 | 405.00 | 405.40 | 390.00 | 402.50 | 377.51 | 23,566 |
| 2022-06-13 | 400.00 | 405.00 | 395.00 | 405.00 | 379.86 | 3,060 |
| 2022-06-10 | 397.50 | 403.50 | 390.30 | 400.00 | 375.17 | 3,022 |
| 2022-06-09 | 395.00 | 403.50 | 390.00 | 397.50 | 372.82 | 4,700 |
| 2022-06-08 | 406.27 | 406.27 | 390.00 | 392.50 | 368.13 | 19,528 |
| 2022-06-07 | 420.00 | 424.89 | 410.00 | 420.00 | 393.92 | 3,956 |
| 2022-06-06 | 427.65 | 427.65 | 413.51 | 420.00 | 393.92 | 5,825 |
| 2022-06-01 | 432.55 | 432.55 | 420.00 | 430.00 | 403.30 | 5,930 |
| 2022-05-31 | 426.00 | 449.80 | 426.00 | 435.00 | 407.99 | 17,320 |
| 2022-05-30 | 425.00 | 425.00 | 423.00 | 425.00 | 398.61 | 3,474 |
| 2022-05-27 | 428.00 | 428.00 | 420.00 | 425.00 | 398.61 | 2,230 |
| 2022-05-26 | 430.00 | 430.00 | 420.00 | 430.00 | 403.30 | 1,838 |
| 2022-05-25 | 435.00 | 435.00 | 430.00 | 435.00 | 407.99 | 9,577 |
| 2022-05-24 | 435.00 | 435.00 | 420.00 | 435.00 | 407.99 | 7,296 |
| 2022-05-23 | 449.85 | 449.85 | 426.00 | 440.00 | 412.68 | 9,582 |
| 2022-05-20 | 435.00 | 448.27 | 431.00 | 445.00 | 417.37 | 24,164 |
| 2022-05-19 | 460.00 | 460.00 | 431.00 | 435.00 | 407.99 | 210,546 |
| 2022-05-18 | 475.00 | 478.80 | 464.00 | 475.00 | 445.51 | 669 |
| 2022-05-17 | 475.00 | 480.10 | 464.00 | 475.00 | 445.51 | 5,465 |
| 2022-05-16 | 475.00 | 483.30 | 463.55 | 475.00 | 445.51 | 7,075 |
| 2022-05-13 | 465.00 | 483.40 | 462.00 | 475.00 | 445.51 | 8,642 |
| 2022-05-12 | 460.00 | 469.68 | 453.50 | 465.00 | 436.13 | 8,520 |
| 2022-05-11 | 468.00 | 468.00 | 452.00 | 460.00 | 431.44 | 112,776 |
| 2022-05-10 | 470.00 | 470.00 | 460.00 | 470.00 | 440.82 | 8,044 |
| 2022-05-09 | 472.00 | 472.00 | 460.00 | 472.00 | 442.70 | 8,441 |
| 2022-05-06 | 485.00 | 490.00 | 460.00 | 475.00 | 445.51 | 14,152 |
| 2022-05-05 | 520.00 | 520.00 | 480.00 | 490.00 | 459.58 | 30,614 |
| 2022-05-04 | 541.25 | 541.25 | 530.00 | 535.00 | 501.78 | 14,107 |
| 2022-05-03 | 558.00 | 558.00 | 541.10 | 545.00 | 511.16 | 8,230 |
| 2022-04-29 | 565.00 | 568.00 | 551.00 | 560.00 | 525.23 | 8,269 |
| 2022-04-28 | 570.00 | 574.54 | 550.00 | 565.00 | 529.92 | 18,419 |
| 2022-04-27 | 570.00 | 576.26 | 563.55 | 570.00 | 534.61 | 3,521 |
| 2022-04-26 | 570.00 | 576.49 | 563.13 | 570.00 | 534.61 | 2,164 |
| 2022-04-25 | 570.00 | 572.40 | 562.20 | 570.00 | 534.61 | 2,177 |
| 2022-04-22 | 575.00 | 578.00 | 561.00 | 570.00 | 534.61 | 9,066 |
| 2022-04-21 | 565.00 | 582.60 | 560.80 | 575.00 | 539.30 | 2,501 |
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.