Portmeirion Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 46.500 | 46.500 | 46.000 | 46.500 | 46.500 | 28,842 |
| 2026-10-22 | 46.500 | 47.000 | 46.060 | 46.500 | 46.500 | 1,406 |
| 2026-10-21 | 46.500 | 46.600 | 45.550 | 46.500 | 46.500 | 46,174 |
| 2026-10-20 | 46.500 | 46.500 | 46.489 | 46.500 | 46.500 | 6,100 |
| 2026-10-19 | 46.500 | 47.000 | 46.060 | 46.500 | 46.500 | 24,680 |
| 2026-10-16 | 47.500 | 48.000 | 46.060 | 46.500 | 46.500 | 12,373 |
| 2026-10-15 | 47.500 | 48.000 | 47.000 | 47.500 | 47.500 | 15,182 |
| 2026-10-14 | 47.500 | 48.000 | 47.000 | 47.500 | 47.500 | 12,908 |
| 2026-10-13 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2026-10-12 | 47.500 | 47.500 | 47.000 | 47.500 | 47.500 | 4,650 |
| 2026-10-09 | 47.500 | 47.750 | 47.500 | 47.500 | 47.500 | 500 |
| 2026-10-08 | 47.889 | 47.889 | 46.600 | 47.500 | 47.500 | 121,100 |
| 2026-10-07 | 48.500 | 49.000 | 47.000 | 48.000 | 48.000 | 10,645 |
| 2026-10-06 | 49.500 | 50.000 | 47.500 | 48.500 | 48.500 | 46,402 |
| 2026-10-05 | 50.000 | 50.000 | 48.500 | 49.500 | 49.500 | 12,324 |
| 2026-10-02 | 50.000 | 51.000 | 49.000 | 50.000 | 50.000 | 24,061 |
| 2026-10-01 | 50.000 | 50.000 | 49.000 | 50.000 | 50.000 | 9,047 |
| 2026-09-30 | 50.500 | 51.000 | 49.000 | 50.000 | 50.000 | 26,720 |
| 2026-09-29 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 416 |
| 2026-09-28 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 22,484 |
| 2026-09-25 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 6,000 |
| 2026-09-24 | 50.500 | 50.500 | 48.800 | 50.500 | 50.500 | 26,436 |
| 2026-09-23 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 14,839 |
| 2026-09-22 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 20,975 |
| 2026-09-21 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 3,811 |
| 2026-09-18 | 51.500 | 51.500 | 50.261 | 51.500 | 51.500 | 28,512 |
| 2026-09-17 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 718 |
| 2026-09-16 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 31,396 |
| 2026-09-15 | 52.000 | 54.000 | 51.000 | 52.000 | 52.000 | 25,092 |
| 2026-09-14 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 2,200 |
| 2026-09-11 | 52.000 | 52.000 | 50.270 | 52.000 | 52.000 | 8,399 |
| 2026-09-10 | 52.500 | 53.000 | 51.000 | 52.000 | 52.000 | 6,000 |
| 2026-09-09 | 52.500 | 54.000 | 51.000 | 52.000 | 52.000 | 7,957 |
| 2026-09-08 | 53.000 | 54.000 | 50.900 | 52.500 | 52.500 | 49,155 |
| 2026-09-07 | 53.000 | 53.000 | 51.000 | 53.000 | 53.000 | 15,199 |
| 2026-09-04 | 53.000 | 53.000 | 52.450 | 53.000 | 53.000 | 3,196 |
| 2026-09-03 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 9,463 |
| 2026-09-02 | 53.000 | 54.000 | 51.000 | 53.000 | 53.000 | 14,500 |
| 2026-09-01 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 13,305 |
| 2026-08-28 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 16,148 |
| 2026-08-27 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 51,935 |
| 2026-08-26 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 10,334 |
| 2026-08-25 | 53.000 | 53.280 | 52.000 | 53.000 | 53.000 | 71,325 |
| 2026-08-24 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 760 |
| 2026-08-21 | 52.500 | 54.000 | 52.000 | 53.000 | 53.000 | 21,978 |
| 2026-08-20 | 51.500 | 52.500 | 51.000 | 52.500 | 52.500 | 4,172 |
| 2026-08-19 | 51.500 | 51.980 | 50.610 | 51.500 | 51.500 | 74,155 |
| 2026-08-18 | 50.500 | 52.970 | 50.500 | 51.500 | 51.500 | 53,442 |
| 2026-08-17 | 50.500 | 52.000 | 50.000 | 50.500 | 50.500 | 57,368 |
| 2026-08-14 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 84,695 |
| 2026-08-13 | 50.500 | 50.900 | 50.300 | 50.500 | 50.500 | 29,745 |
| 2026-08-12 | 50.000 | 51.000 | 50.000 | 50.500 | 50.500 | 26,705 |
| 2026-08-11 | 50.000 | 51.000 | 49.000 | 50.000 | 50.000 | 22,448 |
| 2026-08-10 | 50.000 | 50.780 | 50.000 | 50.000 | 50.000 | 3,930 |
| 2026-08-07 | 50.000 | 51.000 | 49.000 | 50.000 | 50.000 | 26,361 |
| 2026-08-06 | 50.000 | 50.780 | 49.351 | 50.000 | 50.000 | 7,699 |
| 2026-08-05 | 50.000 | 50.978 | 49.325 | 50.000 | 50.000 | 12,090 |
| 2026-08-04 | 50.000 | 50.000 | 49.000 | 50.000 | 50.000 | 5,400 |
| 2026-08-03 | 50.000 | 50.480 | 49.140 | 50.000 | 50.000 | 37,240 |
| 2026-07-31 | 48.375 | 50.000 | 48.375 | 50.000 | 50.000 | 29,178 |
Page 1 of 22 · 1,269 trading daysOlder →
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.