Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 4,009 |
| 2025-11-10 | 102.50 | 102.50 | 100.09 | 102.50 | 102.50 | 1,683 |
| 2025-11-07 | 102.50 | 102.50 | 100.88 | 102.50 | 102.50 | 3,151 |
| 2025-11-06 | 102.50 | 102.50 | 100.85 | 102.50 | 102.50 | 15,535 |
| 2025-11-05 | 102.50 | 104.99 | 100.81 | 102.50 | 102.50 | 7,437 |
| 2025-11-04 | 102.50 | 102.50 | 100.81 | 102.50 | 102.50 | 33,314 |
| 2025-11-03 | 102.00 | 102.50 | 99.330 | 102.50 | 102.50 | 10,297 |
| 2025-10-31 | 101.50 | 102.00 | 99.120 | 102.00 | 102.00 | 16,405 |
| 2025-10-30 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 8,536 |
| 2025-10-29 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 7,769 |
| 2025-10-28 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 3,500 |
| 2025-10-27 | 102.50 | 102.50 | 100.31 | 102.50 | 102.50 | 200 |
| 2025-10-24 | 102.50 | 104.00 | 100.60 | 102.50 | 102.50 | 2,739 |
| 2025-10-23 | 102.50 | 102.81 | 102.50 | 102.50 | 102.50 | 12,500 |
| 2025-10-22 | 102.50 | 102.50 | 100.25 | 102.50 | 102.50 | 18,773 |
| 2025-10-21 | 102.50 | 102.50 | 100.81 | 102.50 | 102.50 | 1,604 |
| 2025-10-20 | 102.50 | 102.50 | 100.55 | 102.50 | 102.50 | 5,090 |
| 2025-10-17 | 102.50 | 104.15 | 102.50 | 102.50 | 102.50 | 11,000 |
| 2025-10-16 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-10-15 | 101.50 | 102.49 | 100.30 | 101.50 | 101.50 | 13,131 |
| 2025-10-14 | 101.50 | 102.80 | 100.03 | 101.50 | 101.50 | 24,704 |
| 2025-10-13 | 109.00 | 109.75 | 100.00 | 100.00 | 100.00 | 77,945 |
| 2025-10-10 | 113.75 | 113.75 | 105.00 | 106.00 | 106.00 | 47,444 |
| 2025-10-09 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 12,650 |
| 2025-10-08 | 119.00 | 119.00 | 115.63 | 119.00 | 119.00 | 493 |
| 2025-10-07 | 121.50 | 122.00 | 117.00 | 119.00 | 119.00 | 12,055 |
| 2025-10-06 | 121.50 | 121.50 | 120.15 | 121.50 | 121.50 | 142 |
| 2025-10-03 | 121.50 | 122.20 | 120.00 | 121.50 | 121.50 | 15,822 |
| 2025-10-02 | 119.00 | 122.75 | 119.00 | 120.50 | 120.50 | 18,555 |
| 2025-10-01 | 117.50 | 120.00 | 116.25 | 117.50 | 117.50 | 16,857 |
| 2025-09-30 | 117.50 | 117.50 | 116.60 | 117.50 | 117.50 | 3,836 |
| 2025-09-29 | 117.50 | 117.50 | 116.05 | 117.50 | 117.50 | 7,868 |
| 2025-09-26 | 117.50 | 120.00 | 115.65 | 117.50 | 117.50 | 9,275 |
| 2025-09-25 | 122.50 | 125.72 | 115.00 | 117.50 | 117.50 | 67,904 |
| 2025-09-24 | 135.00 | 138.00 | 132.10 | 135.00 | 135.00 | 2,498 |
| 2025-09-23 | 135.00 | 135.90 | 132.30 | 135.00 | 135.00 | 9,060 |
| 2025-09-22 | 135.00 | 135.97 | 133.12 | 135.00 | 135.00 | 4,619 |
| 2025-09-19 | 135.00 | 135.40 | 132.90 | 135.00 | 135.00 | 1,500 |
| 2025-09-18 | 135.00 | 135.00 | 132.90 | 135.00 | 135.00 | 550 |
| 2025-09-17 | 135.00 | 135.97 | 132.30 | 135.00 | 135.00 | 4,467 |
| 2025-09-16 | 133.00 | 135.00 | 129.60 | 135.00 | 135.00 | 10,602 |
| 2025-09-15 | 133.00 | 134.62 | 129.60 | 133.00 | 133.00 | 1,131 |
| 2025-09-12 | 129.50 | 133.00 | 129.50 | 133.00 | 133.00 | 11,000 |
| 2025-09-11 | 129.00 | 129.03 | 128.33 | 129.00 | 129.00 | 17,720 |
| 2025-09-10 | 129.00 | 129.50 | 128.75 | 129.00 | 129.00 | 21,865 |
| 2025-09-09 | 129.00 | 129.90 | 129.00 | 129.00 | 129.00 | 26 |
| 2025-09-08 | 129.00 | 129.00 | 128.33 | 129.00 | 129.00 | 2,513 |
| 2025-09-05 | 130.00 | 130.66 | 128.33 | 129.00 | 129.00 | 2,694 |
| 2025-09-04 | 130.00 | 132.00 | 128.61 | 130.00 | 130.00 | 1,282 |
| 2025-09-03 | 130.00 | 130.75 | 128.61 | 130.00 | 130.00 | 9,829 |
| 2025-09-02 | 130.00 | 130.00 | 128.61 | 130.00 | 130.00 | 400 |
| 2025-09-01 | 130.00 | 130.00 | 128.40 | 130.00 | 130.00 | 5,046 |
| 2025-08-29 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,696 |
| 2025-08-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 650 |
| 2025-08-27 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 6,476 |
| 2025-08-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-08-22 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-08-21 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 2,297 |
| 2025-08-20 | 132.00 | 132.45 | 130.00 | 131.00 | 131.00 | 30,420 |
| 2025-08-19 | 133.50 | 133.50 | 132.15 | 132.50 | 132.50 | 15,595 |
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.