Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 155.88 | 155.88 | 150.00 | 152.50 | 152.50 | 11,315 |
| 2025-02-24 | 159.00 | 160.45 | 156.11 | 157.50 | 157.50 | 12,006 |
| 2025-02-21 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 8,144 |
| 2025-02-20 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 6,937 |
| 2025-02-19 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 2,455 |
| 2025-02-18 | 162.50 | 165.00 | 160.88 | 162.50 | 162.50 | 8,636 |
| 2025-02-17 | 162.50 | 163.60 | 160.25 | 162.50 | 162.50 | 23,575 |
| 2025-02-14 | 164.00 | 165.00 | 160.25 | 162.50 | 162.50 | 7,190 |
| 2025-02-13 | 164.00 | 164.00 | 163.60 | 164.00 | 164.00 | 50 |
| 2025-02-12 | 165.00 | 168.00 | 163.66 | 164.00 | 164.00 | 5,614 |
| 2025-02-11 | 165.00 | 167.98 | 163.72 | 165.00 | 165.00 | 4,223 |
| 2025-02-10 | 165.00 | 168.20 | 163.72 | 165.00 | 165.00 | 3,513 |
| 2025-02-07 | 165.00 | 165.00 | 163.66 | 165.00 | 165.00 | 1,189 |
| 2025-02-06 | 165.00 | 168.60 | 165.00 | 165.00 | 165.00 | 12 |
| 2025-02-05 | 170.00 | 173.00 | 163.50 | 165.00 | 165.00 | 3,430 |
| 2025-02-04 | 170.00 | 171.20 | 170.00 | 170.00 | 170.00 | 929 |
| 2025-02-03 | 172.50 | 173.50 | 167.00 | 170.00 | 170.00 | 25,276 |
| 2025-01-31 | 173.50 | 174.50 | 172.00 | 173.50 | 173.50 | 33,051 |
| 2025-01-30 | 177.50 | 180.00 | 173.50 | 173.50 | 173.50 | 49,262 |
| 2025-01-29 | 177.50 | 180.00 | 176.68 | 177.50 | 177.50 | 1,536 |
| 2025-01-28 | 177.50 | 177.55 | 176.68 | 177.50 | 177.50 | 32,096 |
| 2025-01-27 | 177.50 | 179.70 | 177.50 | 177.50 | 177.50 | 11,480 |
| 2025-01-24 | 177.50 | 179.70 | 176.77 | 177.50 | 177.50 | 7,746 |
| 2025-01-23 | 177.50 | 177.50 | 176.75 | 177.50 | 177.50 | 26,417 |
| 2025-01-22 | 177.50 | 180.00 | 176.75 | 177.50 | 177.50 | 4,089 |
| 2025-01-21 | 177.50 | 177.81 | 176.60 | 177.50 | 177.50 | 13,858 |
| 2025-01-20 | 177.50 | 179.50 | 176.50 | 177.50 | 177.50 | 16,856 |
| 2025-01-17 | 177.50 | 177.50 | 175.60 | 177.50 | 177.50 | 8,581 |
| 2025-01-16 | 177.50 | 180.00 | 174.30 | 177.50 | 177.50 | 69,072 |
| 2025-01-15 | 177.50 | 177.50 | 175.67 | 177.50 | 177.50 | 763 |
| 2025-01-14 | 177.50 | 177.50 | 175.75 | 177.50 | 177.50 | 5,475 |
| 2025-01-13 | 177.50 | 177.50 | 175.75 | 177.50 | 177.50 | 1,333 |
| 2025-01-10 | 177.50 | 177.50 | 175.75 | 177.50 | 177.50 | 3,226 |
| 2025-01-09 | 179.40 | 179.40 | 175.50 | 177.50 | 177.50 | 2,927 |
| 2025-01-08 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | 61,195 |
| 2025-01-07 | 175.00 | 179.00 | 173.60 | 175.00 | 175.00 | 33,696 |
| 2025-01-06 | 177.50 | 180.00 | 173.60 | 175.00 | 175.00 | 94,308 |
| 2025-01-03 | 180.00 | 185.00 | 175.50 | 177.50 | 177.50 | 13,283 |
| 2025-01-02 | 180.00 | 185.00 | 178.22 | 180.00 | 180.00 | 6,877 |
| 2024-12-31 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | 1,195 |
| 2024-12-30 | 180.00 | 184.00 | 177.77 | 180.00 | 180.00 | 9,775 |
| 2024-12-27 | 180.00 | 184.00 | 177.77 | 180.00 | 180.00 | 1,039 |
| 2024-12-24 | 180.00 | 184.00 | 177.50 | 180.00 | 180.00 | 5,962 |
| 2024-12-23 | 175.00 | 185.00 | 175.00 | 180.00 | 180.00 | 9,554 |
| 2024-12-20 | 174.00 | 179.50 | 174.00 | 175.00 | 175.00 | 191,046 |
| 2024-12-19 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 156,429 |
| 2024-12-18 | 174.00 | 178.00 | 171.00 | 174.00 | 174.00 | 119,400 |
| 2024-12-17 | 174.00 | 177.00 | 172.67 | 174.00 | 174.00 | 11,455 |
| 2024-12-16 | 174.00 | 177.00 | 172.15 | 174.00 | 174.00 | 45,770 |
| 2024-12-13 | 165.00 | 178.00 | 160.00 | 174.00 | 174.00 | 58,928 |
| 2024-12-12 | 205.00 | 210.00 | 205.00 | 205.00 | 205.00 | 13,074 |
| 2024-12-11 | 205.00 | 206.77 | 205.00 | 205.00 | 205.00 | 1,298 |
| 2024-12-10 | 207.50 | 208.50 | 205.00 | 205.00 | 205.00 | 5,024 |
| 2024-12-09 | 207.50 | 209.20 | 205.50 | 207.50 | 207.50 | 11,770 |
| 2024-12-06 | 207.50 | 209.40 | 205.25 | 207.50 | 207.50 | 3,725 |
| 2024-12-05 | 210.00 | 213.00 | 206.20 | 207.50 | 207.50 | 5,152 |
| 2024-12-04 | 210.00 | 215.00 | 206.55 | 210.00 | 210.00 | 1,391 |
| 2024-12-03 | 212.50 | 213.80 | 207.10 | 210.00 | 210.00 | 3,719 |
| 2024-12-02 | 217.50 | 219.20 | 211.55 | 212.50 | 212.50 | 19,276 |
| 2024-11-29 | 217.50 | 219.25 | 215.30 | 217.50 | 217.50 | 4,757 |
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.