Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 162.50 | 162.50 | 158.00 | 162.50 | 162.50 | 7,972 |
| 2025-05-22 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 25,199 |
| 2025-05-21 | 165.00 | 165.00 | 161.10 | 165.00 | 165.00 | 1,116 |
| 2025-05-20 | 165.00 | 165.00 | 161.38 | 165.00 | 165.00 | 4,301 |
| 2025-05-19 | 165.00 | 165.00 | 161.25 | 165.00 | 165.00 | 5,448 |
| 2025-05-16 | 165.00 | 165.00 | 161.25 | 165.00 | 165.00 | 1,435 |
| 2025-05-15 | 165.00 | 165.90 | 160.00 | 165.00 | 165.00 | 28,225 |
| 2025-05-14 | 165.00 | 165.95 | 165.00 | 165.00 | 165.00 | 1,008 |
| 2025-05-13 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 2,500 |
| 2025-05-12 | 165.00 | 165.00 | 160.20 | 165.00 | 165.00 | 3,923 |
| 2025-05-09 | 165.00 | 166.15 | 161.00 | 165.00 | 165.00 | 4,967 |
| 2025-05-08 | 165.00 | 166.70 | 164.75 | 165.00 | 165.00 | 2,562 |
| 2025-05-07 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 330 |
| 2025-05-06 | 165.00 | 165.00 | 161.67 | 165.00 | 165.00 | 5,797 |
| 2025-05-02 | 165.00 | 167.10 | 161.35 | 165.00 | 165.00 | 4,216 |
| 2025-05-01 | 166.95 | 166.95 | 161.00 | 165.00 | 165.00 | 9,464 |
| 2025-04-30 | 172.50 | 173.00 | 165.00 | 170.00 | 170.00 | 6,434 |
| 2025-04-29 | 172.50 | 172.50 | 169.00 | 172.50 | 172.50 | 13,949 |
| 2025-04-28 | 175.00 | 176.25 | 175.00 | 175.00 | 175.00 | 2,809 |
| 2025-04-25 | 175.00 | 175.00 | 171.50 | 175.00 | 175.00 | 5,251 |
| 2025-04-24 | 175.00 | 175.00 | 170.75 | 175.00 | 175.00 | 8,823 |
| 2025-04-23 | 181.75 | 181.75 | 171.25 | 176.00 | 176.00 | 45,630 |
| 2025-04-22 | 182.50 | 183.75 | 180.90 | 182.50 | 182.50 | 856 |
| 2025-04-17 | 176.55 | 184.00 | 176.55 | 182.50 | 182.50 | 16,347 |
| 2025-04-16 | 176.50 | 178.00 | 176.50 | 176.50 | 176.50 | 5,921 |
| 2025-04-15 | 170.40 | 177.00 | 170.40 | 174.00 | 174.00 | 7,377 |
| 2025-04-14 | 167.40 | 174.00 | 167.40 | 170.00 | 170.00 | 18,412 |
| 2025-04-11 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | 7,544 |
| 2025-04-10 | 164.50 | 169.50 | 164.50 | 165.00 | 165.00 | 25,147 |
| 2025-04-09 | 162.50 | 163.15 | 150.00 | 156.00 | 156.00 | 39,208 |
| 2025-04-08 | 163.50 | 166.30 | 160.00 | 163.50 | 163.50 | 34,559 |
| 2025-04-07 | 165.00 | 167.00 | 160.00 | 163.50 | 163.50 | 18,822 |
| 2025-04-04 | 177.50 | 180.00 | 161.55 | 165.00 | 165.00 | 70,031 |
| 2025-04-03 | 186.50 | 186.50 | 176.51 | 177.50 | 177.50 | 65,222 |
| 2025-04-02 | 180.00 | 195.94 | 180.00 | 189.00 | 189.00 | 37,646 |
| 2025-04-01 | 168.20 | 178.00 | 168.20 | 178.00 | 178.00 | 228,615 |
| 2025-03-31 | 149.00 | 165.00 | 148.00 | 165.00 | 165.00 | 111,664 |
| 2025-03-28 | 154.85 | 160.44 | 154.85 | 156.00 | 156.00 | 20,171 |
| 2025-03-27 | 148.02 | 155.00 | 148.02 | 153.50 | 153.50 | 17,793 |
| 2025-03-26 | 147.50 | 149.22 | 147.00 | 147.50 | 147.50 | 18,855 |
| 2025-03-25 | 145.55 | 149.47 | 145.55 | 147.50 | 147.50 | 19,588 |
| 2025-03-24 | 141.00 | 142.00 | 140.65 | 141.00 | 141.00 | 59,588 |
| 2025-03-21 | 141.00 | 143.90 | 140.35 | 141.00 | 141.00 | 13,468 |
| 2025-03-20 | 141.00 | 144.60 | 139.25 | 141.00 | 141.00 | 23,301 |
| 2025-03-19 | 140.00 | 143.72 | 137.00 | 141.00 | 141.00 | 19,363 |
| 2025-03-18 | 131.50 | 140.00 | 130.00 | 140.00 | 140.00 | 60,017 |
| 2025-03-17 | 125.50 | 132.80 | 123.00 | 131.50 | 131.50 | 10,336 |
| 2025-03-14 | 125.50 | 128.61 | 125.00 | 125.50 | 125.50 | 3,216 |
| 2025-03-13 | 123.00 | 127.40 | 123.00 | 125.50 | 125.50 | 13,541 |
| 2025-03-12 | 123.00 | 124.90 | 122.00 | 123.00 | 123.00 | 25,810 |
| 2025-03-11 | 126.50 | 127.00 | 121.50 | 123.00 | 123.00 | 71,257 |
| 2025-03-10 | 127.50 | 128.95 | 123.66 | 126.50 | 126.50 | 99,917 |
| 2025-03-07 | 127.50 | 129.75 | 126.00 | 127.50 | 127.50 | 24,275 |
| 2025-03-06 | 127.50 | 134.50 | 126.00 | 128.50 | 128.50 | 35,469 |
| 2025-03-05 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 27,955 |
| 2025-03-04 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | 59,131 |
| 2025-03-03 | 136.00 | 137.45 | 132.00 | 136.00 | 136.00 | 58,202 |
| 2025-02-28 | 141.30 | 141.30 | 131.20 | 136.00 | 136.00 | 33,362 |
| 2025-02-27 | 142.50 | 145.00 | 140.60 | 142.50 | 142.50 | 19,305 |
| 2025-02-26 | 152.10 | 152.10 | 142.10 | 142.50 | 142.50 | 19,709 |
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.