Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 570.00 | 576.75 | 561.00 | 570.00 | 522.42 | 5,954 |
| 2022-04-19 | 570.00 | 576.00 | 561.00 | 570.00 | 522.42 | 1,596 |
| 2022-04-14 | 570.00 | 570.00 | 560.00 | 570.00 | 522.42 | 3,580 |
| 2022-04-13 | 570.00 | 577.00 | 563.00 | 570.00 | 522.42 | 2,356 |
| 2022-04-12 | 570.00 | 572.00 | 562.00 | 570.00 | 522.42 | 4,009 |
| 2022-04-11 | 570.00 | 573.00 | 570.00 | 570.00 | 522.42 | 2,371 |
| 2022-04-08 | 570.00 | 570.00 | 560.00 | 570.00 | 522.42 | 196 |
| 2022-04-07 | 570.00 | 577.00 | 560.00 | 570.00 | 522.42 | 8,152 |
| 2022-04-06 | 570.00 | 575.33 | 560.00 | 570.00 | 522.42 | 1,670 |
| 2022-04-05 | 565.00 | 574.77 | 550.00 | 570.00 | 522.42 | 8,835 |
| 2022-04-04 | 605.00 | 610.00 | 552.00 | 565.00 | 517.84 | 17,296 |
| 2022-04-01 | 610.00 | 610.00 | 589.85 | 610.00 | 559.08 | 8,512 |
| 2022-03-31 | 610.00 | 610.00 | 600.00 | 610.00 | 559.08 | 2,843 |
| 2022-03-30 | 610.00 | 610.00 | 590.00 | 610.00 | 559.08 | 9,100 |
| 2022-03-29 | 610.00 | 610.00 | 596.30 | 610.00 | 559.08 | 11,211 |
| 2022-03-28 | 610.00 | 610.00 | 598.00 | 610.00 | 559.08 | 7,036 |
| 2022-03-25 | 610.00 | 610.00 | 590.00 | 610.00 | 559.08 | 25,340 |
| 2022-03-24 | 610.00 | 610.00 | 590.00 | 610.00 | 559.08 | 4,921 |
| 2022-03-23 | 610.00 | 610.00 | 596.51 | 610.00 | 559.08 | 16,303 |
| 2022-03-22 | 610.00 | 626.00 | 590.00 | 610.00 | 559.08 | 7,485 |
| 2022-03-21 | 612.00 | 612.00 | 590.00 | 610.00 | 559.08 | 12,680 |
| 2022-03-18 | 620.00 | 620.00 | 600.00 | 620.00 | 568.24 | 17,048 |
| 2022-03-17 | 635.00 | 647.00 | 600.00 | 620.00 | 568.24 | 19,166 |
| 2022-03-16 | 567.00 | 620.00 | 567.00 | 610.00 | 559.08 | 25,116 |
| 2022-03-15 | 565.00 | 572.50 | 550.00 | 565.00 | 517.84 | 4,483 |
| 2022-03-14 | 550.00 | 574.00 | 540.00 | 565.00 | 517.84 | 26,620 |
| 2022-03-11 | 555.00 | 559.50 | 540.00 | 550.00 | 504.09 | 21,568 |
| 2022-03-10 | 564.00 | 564.00 | 543.40 | 555.00 | 508.67 | 12,474 |
| 2022-03-09 | 570.00 | 579.60 | 560.00 | 565.00 | 517.84 | 8,384 |
| 2022-03-08 | 558.40 | 573.00 | 558.40 | 570.00 | 522.42 | 11,538 |
| 2022-03-07 | 552.00 | 554.40 | 544.32 | 552.00 | 505.92 | 12,046 |
| 2022-03-04 | 545.00 | 555.00 | 540.00 | 552.00 | 505.92 | 14,559 |
| 2022-03-03 | 537.00 | 550.00 | 532.00 | 540.00 | 494.92 | 8,244 |
| 2022-03-02 | 545.00 | 555.00 | 520.00 | 537.00 | 492.17 | 25,310 |
| 2022-03-01 | 560.00 | 560.00 | 532.00 | 532.00 | 487.59 | 7,456 |
| 2022-02-28 | 585.00 | 587.40 | 550.00 | 560.00 | 513.25 | 11,275 |
| 2022-02-25 | 575.00 | 595.00 | 570.50 | 585.00 | 536.17 | 16,664 |
| 2022-02-24 | 615.00 | 615.00 | 552.60 | 570.00 | 522.42 | 33,554 |
| 2022-02-23 | 640.00 | 644.00 | 632.00 | 640.00 | 586.58 | 17,267 |
| 2022-02-22 | 645.00 | 645.00 | 631.25 | 640.00 | 586.58 | 12,415 |
| 2022-02-21 | 645.00 | 645.00 | 640.00 | 645.00 | 591.16 | 6,381 |
| 2022-02-18 | 650.10 | 650.10 | 642.20 | 645.00 | 591.16 | 8,956 |
| 2022-02-17 | 655.00 | 655.00 | 650.00 | 655.00 | 600.32 | 2,882 |
| 2022-02-16 | 660.00 | 660.00 | 650.00 | 660.00 | 604.91 | 6,463 |
| 2022-02-15 | 660.00 | 660.00 | 650.40 | 660.00 | 604.91 | 3,131 |
| 2022-02-14 | 660.00 | 660.00 | 650.00 | 660.00 | 604.91 | 6,074 |
| 2022-02-11 | 660.00 | 662.00 | 650.00 | 660.00 | 604.91 | 25,253 |
| 2022-02-10 | 660.00 | 667.75 | 653.00 | 660.00 | 604.91 | 15,110 |
| 2022-02-09 | 668.00 | 668.00 | 651.00 | 660.00 | 604.91 | 8,904 |
| 2022-02-08 | 675.00 | 675.00 | 670.00 | 675.00 | 618.65 | 2,628 |
| 2022-02-07 | 680.00 | 685.00 | 670.00 | 680.00 | 623.24 | 5,201 |
| 2022-02-04 | 680.00 | 682.00 | 670.00 | 680.00 | 623.24 | 10,244 |
| 2022-02-03 | 690.00 | 690.00 | 672.00 | 680.00 | 623.24 | 10,238 |
| 2022-02-02 | 686.80 | 690.00 | 686.80 | 690.00 | 632.40 | 5,515 |
| 2022-02-01 | 675.00 | 687.50 | 664.00 | 675.00 | 618.65 | 10,675 |
| 2022-01-31 | 670.00 | 682.50 | 663.15 | 675.00 | 618.65 | 7,934 |
| 2022-01-28 | 685.00 | 693.80 | 662.00 | 670.00 | 614.07 | 8,425 |
| 2022-01-27 | 685.00 | 695.00 | 670.00 | 685.00 | 627.82 | 5,630 |
| 2022-01-26 | 675.00 | 688.50 | 660.00 | 685.00 | 627.82 | 4,736 |
| 2022-01-25 | 670.00 | 695.00 | 661.00 | 675.00 | 618.65 | 13,899 |
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.