Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	91.500	94.000	89.425	92.000	92.000	30,027
2026-05-05	89.250	89.900	88.520	89.250	89.250	31,920
2026-05-01	89.250	90.000	88.510	89.250	89.250	10,767
2026-04-30	89.000	90.000	88.220	89.250	89.250	2,130
2026-04-29	91.500	93.000	88.250	89.000	89.000	35,137
2026-04-28	91.500	91.500	91.500	91.500	91.500	0
2026-04-27	91.500	93.000	90.000	91.500	91.500	3,429
2026-04-24	91.500	91.500	90.000	91.500	91.500	12,244
2026-04-23	91.500	91.500	90.030	91.500	91.500	3,439
2026-04-22	92.500	95.000	90.000	91.500	91.500	4,852
2026-04-21	92.500	95.000	90.000	92.500	92.500	5,027
2026-04-20	92.000	95.000	90.000	92.500	92.500	12,854
2026-04-17	90.000	92.000	90.000	92.000	92.000	20,000
2026-04-16	89.000	90.000	88.320	89.500	89.500	65,729
2026-04-15	88.500	90.000	87.750	89.000	89.000	6,441
2026-04-14	88.500	88.500	87.462	88.500	88.500	2,000
2026-04-13	87.500	90.000	87.450	88.500	88.500	40,309
2026-04-10	87.500	88.000	87.126	87.500	87.500	13,846
2026-04-09	87.000	87.500	87.000	87.500	87.500	3,480
2026-04-08	87.000	88.000	86.000	87.000	87.000	5,105
2026-04-07	86.500	87.000	85.030	87.000	87.000	10,686
2026-04-02	88.000	88.000	85.000	86.500	86.500	25,872
2026-04-01	90.500	90.500	88.000	90.500	90.500	6,443
2026-03-31	90.500	90.500	88.000	90.500	90.500	14,762
2026-03-30	91.330	91.330	88.000	90.500	90.500	8,407
2026-03-27	91.500	92.220	91.330	91.500	91.500	11,007
2026-03-26	91.500	93.000	91.325	91.500	91.500	271
2026-03-25	91.500	93.000	91.100	91.500	91.500	54,500
2026-03-24	92.500	93.000	91.000	91.500	91.500	9,541
2026-03-23	92.660	92.660	90.550	92.500	92.500	6,800
2026-03-20	98.000	101.60	92.880	95.000	95.000	38,229
2026-03-19	94.500	98.000	93.000	98.000	98.000	49,914
2026-03-18	94.500	95.220	93.610	94.500	94.500	10,779
2026-03-17	94.500	95.964	93.550	94.500	94.500	10,372
2026-03-16	95.000	96.000	94.000	95.000	95.000	24,707
2026-03-13	96.500	102.00	93.030	95.000	95.000	85,762
2026-03-12	96.500	96.500	95.000	96.500	96.500	1,501
2026-03-11	96.500	96.500	95.000	96.500	96.500	5
2026-03-10	96.500	96.500	95.000	96.500	96.500	6,908
2026-03-09	96.500	98.000	95.000	96.500	96.500	43
2026-03-06	96.500	96.500	95.000	96.500	96.500	43,510
2026-03-05	96.500	96.500	96.320	96.500	96.500	21
2026-03-04	96.500	98.000	95.000	96.500	96.500	17,881
2026-03-03	96.500	98.000	96.500	96.500	96.500	100
2026-03-02	96.500	96.500	95.351	96.500	96.500	26,093
2026-02-27	96.500	98.000	95.000	96.500	96.500	7,788
2026-02-26	96.500	96.500	95.000	96.500	96.500	30,377
2026-02-25	96.500	96.500	93.750	96.500	96.500	76,660
2026-02-24	97.000	97.000	95.000	96.500	96.500	70,961
2026-02-23	95.500	99.970	95.500	96.500	96.500	72,492
2026-02-20	95.500	96.910	95.500	95.500	95.500	35,170
2026-02-19	95.500	97.000	94.000	95.500	95.500	5,663
2026-02-18	95.500	97.000	95.500	95.500	95.500	1,089
2026-02-17	95.500	97.000	95.050	95.500	95.500	26,845
2026-02-16	95.500	97.000	95.000	95.500	95.500	11,941
2026-02-13	95.500	97.000	95.000	95.500	95.500	41,741
2026-02-12	95.500	97.000	94.500	95.500	95.500	32,501
2026-02-11	95.000	97.000	94.550	95.500	95.500	2,268,132
2026-02-10	95.000	95.000	93.200	95.000	95.000	1,186
2026-02-09	95.000	98.000	93.688	98.000	98.000	2,120

← NewerPage 3 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.