Portmeirion Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	95.000	97.000	93.688	95.000	95.000	105
2026-02-05	95.000	96.000	93.655	95.000	95.000	39,590
2026-02-04	95.000	96.000	93.500	95.000	95.000	10,667
2026-02-03	102.50	105.00	90.000	95.000	95.000	115,026
2026-02-02	98.000	98.000	96.903	97.500	97.500	1,042
2026-01-30	99.000	99.500	98.770	99.000	99.000	11,750
2026-01-29	99.000	100.00	98.761	99.000	99.000	285
2026-01-28	99.000	100.00	98.000	99.000	99.000	3,439
2026-01-27	99.000	99.000	98.000	99.000	99.000	7,879
2026-01-26	99.000	100.00	98.000	99.000	99.000	18,648
2026-01-23	99.000	100.00	98.407	99.000	99.000	3,671
2026-01-22	98.500	100.00	97.610	99.000	99.000	10,059
2026-01-21	98.500	99.220	97.330	98.500	98.500	3,285
2026-01-20	97.500	99.000	97.500	98.500	98.500	10,574
2026-01-19	98.500	99.310	95.000	97.500	97.500	19,527
2026-01-16	98.500	102.00	98.500	98.500	98.500	54,521
2026-01-15	99.000	100.50	97.550	98.500	98.500	45,665
2026-01-14	99.000	103.00	97.500	99.000	99.000	2,415
2026-01-13	100.00	103.00	97.012	99.000	99.000	5,928
2026-01-12	100.00	103.00	97.500	100.00	100.00	9,883
2026-01-09	97.000	104.00	94.000	100.00	100.00	39,933
2026-01-08	96.500	100.00	94.600	97.000	97.000	47,789
2026-01-07	95.000	98.440	93.420	96.500	96.500	56,029
2026-01-06	94.900	95.000	94.900	95.000	95.000	2,500
2026-01-05	94.000	94.900	93.000	94.000	94.000	20,752
2026-01-02	94.000	94.900	93.200	94.000	94.000	2,093
2025-12-31	94.000	94.800	94.000	94.000	94.000	86,505
2025-12-30	97.000	97.000	93.030	94.000	94.000	14,629
2025-12-29	97.500	97.500	97.500	97.500	97.500	0
2025-12-24	97.500	97.500	96.800	97.500	97.500	2,056
2025-12-23	97.500	97.500	95.000	97.500	97.500	7,154
2025-12-22	97.500	97.500	95.000	97.500	97.500	6,926
2025-12-19	97.500	97.500	95.050	97.500	97.500	3,244
2025-12-18	97.500	97.500	95.000	97.500	97.500	8,354
2025-12-17	98.000	98.000	97.500	97.500	97.500	2,112
2025-12-16	100.00	100.00	95.551	100.00	100.00	13,678
2025-12-15	101.50	101.50	98.000	101.50	101.50	20,500
2025-12-12	103.00	103.00	98.551	103.00	103.00	817
2025-12-11	103.00	103.00	98.551	103.00	103.00	11,153
2025-12-10	103.00	103.00	99.000	103.00	103.00	925
2025-12-09	103.00	103.00	98.551	103.00	103.00	2,844
2025-12-08	101.50	103.00	99.000	103.00	103.00	21,573
2025-12-05	100.00	100.60	95.271	100.00	100.00	2,191
2025-12-04	98.500	100.00	95.000	100.00	100.00	29,003
2025-12-03	97.597	100.75	97.597	98.500	98.500	4,489
2025-12-02	97.500	99.000	96.830	97.500	97.500	14,688
2025-12-01	97.500	99.450	96.101	97.500	97.500	15,366
2025-11-28	97.500	99.650	97.500	97.500	97.500	11,134
2025-11-27	97.500	98.770	96.355	97.500	97.500	3,694
2025-11-26	97.500	98.770	96.300	97.500	97.500	1,693
2025-11-25	98.500	100.00	97.500	97.500	97.500	2,981
2025-11-24	100.00	102.00	94.000	98.500	98.500	21,221
2025-11-21	101.00	101.00	100.00	100.00	100.00	17,984
2025-11-20	102.50	102.50	100.40	102.50	102.50	535
2025-11-19	102.50	102.50	100.55	102.50	102.50	2,150
2025-11-18	103.00	103.40	100.00	103.00	103.00	40,078
2025-11-17	103.00	103.74	101.55	103.00	103.00	4,399
2025-11-14	103.00	103.00	101.38	103.00	103.00	714
2025-11-13	103.00	103.00	101.10	103.00	103.00	7,380
2025-11-12	102.50	104.99	101.10	103.00	103.00	20,097

← NewerPage 4 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.