Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 135.00 | 137.63 | 132.90 | 135.00 | 135.00 | 9,755 |
| 2025-08-15 | 132.90 | 132.90 | 132.00 | 132.00 | 132.00 | 41 |
| 2025-08-14 | 135.00 | 135.00 | 133.51 | 135.00 | 135.00 | 3,263 |
| 2025-08-13 | 135.00 | 135.00 | 133.51 | 135.00 | 135.00 | 2,834 |
| 2025-08-12 | 135.00 | 135.00 | 133.51 | 135.00 | 135.00 | 4,591 |
| 2025-08-11 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 11,548 |
| 2025-08-08 | 131.50 | 134.65 | 130.00 | 131.50 | 131.50 | 5,150 |
| 2025-08-07 | 131.50 | 135.00 | 129.10 | 131.50 | 131.50 | 1,779 |
| 2025-08-06 | 131.50 | 133.00 | 129.10 | 131.50 | 131.50 | 804 |
| 2025-08-05 | 128.00 | 134.30 | 128.00 | 131.50 | 131.50 | 17,966 |
| 2025-08-04 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 7,709 |
| 2025-08-01 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 9,407 |
| 2025-07-31 | 131.50 | 132.48 | 130.30 | 131.50 | 131.50 | 25,111 |
| 2025-07-30 | 133.00 | 133.00 | 130.00 | 131.50 | 131.50 | 30,701 |
| 2025-07-29 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 11,815 |
| 2025-07-28 | 137.50 | 137.50 | 135.11 | 137.50 | 137.50 | 2,472 |
| 2025-07-25 | 137.50 | 138.20 | 136.00 | 137.50 | 137.50 | 12,622 |
| 2025-07-24 | 138.50 | 140.95 | 136.00 | 137.50 | 137.50 | 47,503 |
| 2025-07-23 | 138.50 | 140.32 | 138.50 | 138.50 | 138.50 | 2,925 |
| 2025-07-22 | 138.50 | 140.75 | 138.11 | 138.50 | 138.50 | 15,924 |
| 2025-07-21 | 126.40 | 140.00 | 126.40 | 138.50 | 138.50 | 56,580 |
| 2025-07-18 | 133.50 | 136.25 | 130.84 | 133.50 | 133.50 | 14,061 |
| 2025-07-17 | 133.50 | 135.00 | 130.84 | 133.50 | 133.50 | 2,262 |
| 2025-07-16 | 135.00 | 135.30 | 133.00 | 135.00 | 135.00 | 6,086 |
| 2025-07-15 | 135.00 | 135.40 | 133.60 | 135.00 | 135.00 | 5,540 |
| 2025-07-14 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | 8,849 |
| 2025-07-11 | 135.00 | 136.20 | 133.20 | 135.00 | 135.00 | 12,443 |
| 2025-07-10 | 135.00 | 135.75 | 134.25 | 135.00 | 135.00 | 366 |
| 2025-07-09 | 135.50 | 136.92 | 133.00 | 135.00 | 135.00 | 33,129 |
| 2025-07-08 | 133.50 | 136.20 | 132.61 | 135.50 | 135.50 | 51,078 |
| 2025-07-07 | 133.50 | 134.40 | 132.15 | 133.50 | 133.50 | 3,388 |
| 2025-07-04 | 137.00 | 137.00 | 132.00 | 133.50 | 133.50 | 12,928 |
| 2025-07-03 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 6,137 |
| 2025-07-02 | 137.50 | 138.00 | 135.25 | 137.50 | 137.50 | 6,186 |
| 2025-07-01 | 137.50 | 138.40 | 135.00 | 137.50 | 137.50 | 6,216 |
| 2025-06-30 | 137.50 | 139.50 | 136.50 | 137.50 | 137.50 | 5,842 |
| 2025-06-27 | 139.50 | 139.50 | 135.00 | 137.50 | 137.50 | 24,782 |
| 2025-06-26 | 144.99 | 144.99 | 137.00 | 142.50 | 142.50 | 21,642 |
| 2025-06-25 | 147.50 | 147.50 | 143.00 | 146.50 | 146.50 | 4,632 |
| 2025-06-24 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 5,540 |
| 2025-06-23 | 149.00 | 149.00 | 145.60 | 149.00 | 149.00 | 1,853 |
| 2025-06-20 | 149.00 | 153.00 | 145.60 | 149.00 | 149.00 | 1,102 |
| 2025-06-19 | 149.00 | 149.00 | 145.60 | 149.00 | 149.00 | 1,098 |
| 2025-06-18 | 151.50 | 151.63 | 148.00 | 151.50 | 151.50 | 376 |
| 2025-06-17 | 151.50 | 151.50 | 148.00 | 151.50 | 151.50 | 32 |
| 2025-06-16 | 154.00 | 158.00 | 148.00 | 151.50 | 151.50 | 2,632 |
| 2025-06-13 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 716 |
| 2025-06-12 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1,850 |
| 2025-06-11 | 156.00 | 158.60 | 150.00 | 155.00 | 155.00 | 29,996 |
| 2025-06-10 | 148.25 | 159.84 | 148.25 | 156.00 | 156.00 | 37,613 |
| 2025-06-09 | 146.50 | 147.00 | 146.05 | 146.50 | 146.50 | 962 |
| 2025-06-06 | 146.50 | 147.40 | 145.30 | 146.50 | 146.50 | 1,873 |
| 2025-06-05 | 151.00 | 151.00 | 140.00 | 146.50 | 146.50 | 44,416 |
| 2025-06-04 | 151.50 | 151.50 | 150.00 | 151.50 | 151.50 | 14,755 |
| 2025-06-03 | 152.50 | 152.50 | 150.25 | 152.50 | 152.50 | 7,163 |
| 2025-06-02 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 19,556 |
| 2025-05-30 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 2,071 |
| 2025-05-29 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 5,000 |
| 2025-05-28 | 161.15 | 161.15 | 155.00 | 157.50 | 157.50 | 13,470 |
| 2025-05-27 | 162.50 | 162.50 | 155.00 | 162.50 | 162.50 | 1,210 |
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.