Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 217.50 | 217.90 | 217.49 | 217.50 | 217.50 | 7,011 |
| 2024-11-27 | 217.50 | 217.50 | 215.00 | 217.50 | 217.50 | 15,106 |
| 2024-11-26 | 219.00 | 219.00 | 215.00 | 217.50 | 217.50 | 54,289 |
| 2024-11-25 | 220.00 | 220.00 | 215.24 | 220.00 | 220.00 | 2,080 |
| 2024-11-22 | 220.50 | 220.50 | 219.40 | 220.50 | 220.50 | 1,137 |
| 2024-11-21 | 223.00 | 223.00 | 215.75 | 220.50 | 220.50 | 11,705 |
| 2024-11-20 | 224.20 | 224.20 | 220.30 | 223.00 | 223.00 | 7,488 |
| 2024-11-19 | 225.00 | 235.00 | 220.00 | 225.00 | 225.00 | 29,414 |
| 2024-11-18 | 225.00 | 225.80 | 220.00 | 225.00 | 225.00 | 13,010 |
| 2024-11-15 | 225.00 | 226.07 | 220.51 | 225.00 | 225.00 | 2,475 |
| 2024-11-14 | 225.00 | 225.80 | 220.39 | 225.00 | 225.00 | 10,440 |
| 2024-11-13 | 222.50 | 226.07 | 221.55 | 225.00 | 223.50 | 7,212 |
| 2024-11-12 | 222.50 | 226.10 | 222.50 | 222.50 | 221.02 | 1,389 |
| 2024-11-11 | 222.50 | 226.28 | 220.39 | 222.50 | 221.02 | 1,249 |
| 2024-11-08 | 222.50 | 226.80 | 220.00 | 222.50 | 221.02 | 14,013 |
| 2024-11-07 | 222.50 | 227.75 | 219.95 | 222.50 | 221.02 | 6,161 |
| 2024-11-06 | 222.50 | 224.50 | 217.78 | 222.50 | 221.02 | 1,022 |
| 2024-11-05 | 222.50 | 224.00 | 217.50 | 222.50 | 221.02 | 19,313 |
| 2024-11-04 | 222.50 | 222.50 | 217.50 | 222.50 | 221.02 | 2,925 |
| 2024-11-01 | 222.50 | 222.50 | 221.70 | 222.50 | 221.02 | 2,500 |
| 2024-10-31 | 222.50 | 227.75 | 217.25 | 222.50 | 221.02 | 5,448 |
| 2024-10-30 | 216.30 | 225.00 | 216.30 | 222.50 | 221.02 | 15,556 |
| 2024-10-29 | 215.00 | 216.30 | 211.55 | 215.00 | 213.57 | 10,638 |
| 2024-10-28 | 215.00 | 216.30 | 211.00 | 215.00 | 213.57 | 5,871 |
| 2024-10-25 | 215.00 | 215.00 | 210.30 | 215.00 | 213.57 | 37,739 |
| 2024-10-24 | 215.00 | 215.95 | 215.00 | 215.00 | 213.57 | 1 |
| 2024-10-23 | 217.00 | 217.00 | 210.00 | 215.00 | 213.57 | 8,752 |
| 2024-10-22 | 218.50 | 221.00 | 211.50 | 218.50 | 217.04 | 30,020 |
| 2024-10-21 | 219.00 | 222.00 | 217.68 | 218.50 | 217.04 | 4,898 |
| 2024-10-18 | 219.00 | 221.70 | 217.88 | 219.00 | 217.54 | 21,937 |
| 2024-10-17 | 219.00 | 220.62 | 216.86 | 219.00 | 217.54 | 2,572 |
| 2024-10-16 | 219.00 | 222.00 | 216.55 | 219.00 | 217.54 | 41,207 |
| 2024-10-15 | 221.00 | 221.00 | 217.12 | 219.00 | 217.54 | 11,933 |
| 2024-10-14 | 223.00 | 224.00 | 216.00 | 223.00 | 221.51 | 33,810 |
| 2024-10-11 | 223.00 | 223.00 | 217.10 | 223.00 | 221.51 | 3,657 |
| 2024-10-10 | 223.00 | 223.00 | 213.00 | 223.00 | 221.51 | 74,738 |
| 2024-10-09 | 223.00 | 224.40 | 216.33 | 223.00 | 221.51 | 10,557 |
| 2024-10-08 | 223.00 | 228.32 | 218.60 | 223.00 | 221.51 | 7,047 |
| 2024-10-07 | 223.00 | 227.90 | 217.28 | 223.00 | 221.51 | 2,889 |
| 2024-10-04 | 223.00 | 225.00 | 216.33 | 223.00 | 221.51 | 14,024 |
| 2024-10-03 | 220.50 | 223.92 | 216.33 | 223.00 | 221.51 | 9,558 |
| 2024-10-02 | 217.50 | 223.92 | 216.00 | 220.50 | 219.03 | 15,686 |
| 2024-10-01 | 222.50 | 225.00 | 216.00 | 217.50 | 216.05 | 12,962 |
| 2024-09-30 | 225.00 | 225.90 | 215.10 | 222.50 | 221.02 | 28,613 |
| 2024-09-27 | 225.00 | 226.25 | 216.51 | 225.00 | 223.50 | 57,267 |
| 2024-09-26 | 225.00 | 229.62 | 220.00 | 225.00 | 223.50 | 9,729 |
| 2024-09-25 | 225.00 | 226.60 | 222.50 | 225.00 | 223.50 | 2,323 |
| 2024-09-24 | 225.00 | 226.90 | 222.50 | 225.00 | 223.50 | 6,153 |
| 2024-09-23 | 225.00 | 228.65 | 222.80 | 225.00 | 223.50 | 1,326 |
| 2024-09-20 | 225.00 | 230.00 | 225.00 | 225.00 | 223.50 | 65,331 |
| 2024-09-19 | 222.50 | 227.75 | 217.00 | 222.50 | 221.02 | 8,477 |
| 2024-09-18 | 222.50 | 229.00 | 222.50 | 222.50 | 221.02 | 7,192 |
| 2024-09-17 | 222.50 | 224.50 | 217.55 | 222.50 | 221.02 | 1,234 |
| 2024-09-16 | 223.30 | 223.30 | 220.00 | 222.50 | 221.02 | 52,957 |
| 2024-09-13 | 225.00 | 225.00 | 223.35 | 225.00 | 223.50 | 3,023 |
| 2024-09-12 | 227.50 | 227.50 | 223.22 | 227.50 | 225.98 | 2,965 |
| 2024-09-11 | 230.00 | 230.95 | 223.00 | 227.50 | 225.98 | 12,455 |
| 2024-09-10 | 230.00 | 233.64 | 228.40 | 230.00 | 228.47 | 127,612 |
| 2024-09-09 | 230.00 | 232.80 | 226.10 | 230.00 | 228.47 | 33,716 |
| 2024-09-06 | 232.50 | 232.51 | 229.50 | 230.00 | 228.47 | 78,175 |
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.