Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 706.00 | 706.00 | 652.00 | 665.00 | 609.49 | 15,997 |
| 2022-01-21 | 710.00 | 713.00 | 706.00 | 710.00 | 650.73 | 9,994 |
| 2022-01-20 | 710.00 | 718.00 | 707.50 | 710.00 | 650.73 | 10,386 |
| 2022-01-19 | 710.00 | 715.50 | 700.00 | 710.00 | 650.73 | 6,614 |
| 2022-01-18 | 710.00 | 718.00 | 700.00 | 710.00 | 650.73 | 5,445 |
| 2022-01-17 | 710.00 | 720.00 | 706.00 | 710.00 | 650.73 | 10,084 |
| 2022-01-14 | 705.00 | 720.00 | 700.00 | 710.00 | 650.73 | 37,903 |
| 2022-01-13 | 700.00 | 714.00 | 686.00 | 705.00 | 646.15 | 19,244 |
| 2022-01-12 | 659.40 | 710.00 | 659.40 | 700.00 | 641.57 | 60,250 |
| 2022-01-11 | 620.00 | 623.50 | 601.50 | 620.00 | 568.24 | 2,785 |
| 2022-01-10 | 620.00 | 623.50 | 601.20 | 620.00 | 568.24 | 6,399 |
| 2022-01-07 | 620.00 | 625.00 | 607.50 | 620.00 | 568.24 | 3,791 |
| 2022-01-06 | 620.00 | 625.00 | 608.00 | 620.00 | 568.24 | 5,351 |
| 2022-01-05 | 620.00 | 627.00 | 617.51 | 620.00 | 568.24 | 2,968 |
| 2022-01-04 | 620.00 | 629.00 | 615.55 | 620.00 | 568.24 | 9,799 |
| 2021-12-31 | 620.00 | 629.00 | 616.33 | 620.00 | 568.24 | 3,571 |
| 2021-12-30 | 620.00 | 629.00 | 615.55 | 620.00 | 568.24 | 5,706 |
| 2021-12-29 | 620.00 | 629.00 | 614.70 | 620.00 | 568.24 | 30,202 |
| 2021-12-24 | 620.00 | 620.00 | 620.00 | 620.00 | 568.24 | 0 |
| 2021-12-23 | 620.00 | 626.00 | 608.75 | 620.00 | 568.24 | 27,420 |
| 2021-12-22 | 625.00 | 626.00 | 600.00 | 620.00 | 568.24 | 12,079 |
| 2021-12-21 | 635.30 | 635.30 | 610.00 | 625.00 | 572.83 | 8,647 |
| 2021-12-20 | 650.00 | 650.00 | 630.00 | 640.00 | 586.58 | 7,971 |
| 2021-12-17 | 665.00 | 672.00 | 650.00 | 660.00 | 604.91 | 2,941 |
| 2021-12-16 | 677.00 | 677.00 | 650.00 | 665.00 | 609.49 | 10,759 |
| 2021-12-15 | 680.00 | 697.00 | 668.55 | 680.00 | 623.24 | 4,282 |
| 2021-12-14 | 680.00 | 698.00 | 665.00 | 680.00 | 623.24 | 8,297 |
| 2021-12-13 | 680.00 | 700.00 | 680.00 | 680.00 | 623.24 | 7,265 |
| 2021-12-10 | 680.00 | 700.00 | 680.00 | 680.00 | 623.24 | 10,491 |
| 2021-12-09 | 680.00 | 699.20 | 676.00 | 680.00 | 623.24 | 5,378 |
| 2021-12-08 | 680.00 | 700.00 | 673.00 | 680.00 | 623.24 | 13,688 |
| 2021-12-07 | 680.00 | 698.75 | 669.61 | 680.00 | 623.24 | 6,418 |
| 2021-12-06 | 680.00 | 694.00 | 669.61 | 680.00 | 623.24 | 1,070 |
| 2021-12-03 | 680.00 | 680.00 | 680.00 | 680.00 | 623.24 | 11,234 |
| 2021-12-02 | 680.00 | 695.00 | 669.02 | 680.00 | 623.24 | 6,128 |
| 2021-12-01 | 680.00 | 694.99 | 668.55 | 680.00 | 623.24 | 2,018 |
| 2021-11-30 | 680.00 | 696.00 | 666.00 | 680.00 | 623.24 | 10,972 |
| 2021-11-29 | 680.00 | 685.70 | 660.00 | 680.00 | 623.24 | 7,457 |
| 2021-11-26 | 680.00 | 690.00 | 660.00 | 680.00 | 623.24 | 22,894 |
| 2021-11-25 | 690.00 | 696.00 | 690.00 | 690.00 | 632.40 | 6,196 |
| 2021-11-24 | 690.00 | 690.00 | 690.00 | 690.00 | 632.40 | 3,144 |
| 2021-11-23 | 690.00 | 696.00 | 690.00 | 690.00 | 632.40 | 9,081 |
| 2021-11-22 | 685.00 | 696.00 | 684.00 | 690.00 | 632.40 | 14,294 |
| 2021-11-19 | 685.00 | 689.80 | 682.73 | 685.00 | 627.82 | 3,714 |
| 2021-11-18 | 685.00 | 689.80 | 681.58 | 685.00 | 627.82 | 5,009 |
| 2021-11-17 | 685.00 | 686.80 | 682.50 | 685.00 | 627.82 | 747 |
| 2021-11-16 | 685.00 | 685.00 | 680.00 | 685.00 | 627.82 | 8,449 |
| 2021-11-15 | 685.00 | 686.80 | 682.50 | 685.00 | 627.82 | 6,740 |
| 2021-11-12 | 685.00 | 688.50 | 680.00 | 685.00 | 627.82 | 12,099 |
| 2021-11-11 | 685.00 | 690.00 | 682.00 | 685.00 | 627.82 | 36,905 |
| 2021-11-10 | 680.00 | 686.70 | 680.00 | 680.00 | 623.24 | 5,901 |
| 2021-11-09 | 680.00 | 686.75 | 675.00 | 680.00 | 623.24 | 6,255 |
| 2021-11-08 | 680.00 | 686.99 | 680.00 | 680.00 | 623.24 | 2,477 |
| 2021-11-05 | 680.00 | 686.99 | 680.00 | 680.00 | 623.24 | 718 |
| 2021-11-04 | 680.00 | 686.99 | 675.00 | 680.00 | 623.24 | 7,688 |
| 2021-11-03 | 680.00 | 686.99 | 673.00 | 680.00 | 623.24 | 9,103 |
| 2021-11-02 | 680.00 | 686.99 | 662.00 | 662.00 | 606.74 | 3,558 |
| 2021-11-01 | 680.00 | 686.99 | 680.00 | 680.00 | 623.24 | 10,406 |
| 2021-10-29 | 680.00 | 686.99 | 680.00 | 680.00 | 623.24 | 5,993 |
| 2021-10-28 | 680.00 | 686.99 | 680.00 | 680.00 | 623.24 | 5,028 |
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.