Portmeirion Group PLC (PMP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:50PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 257.50 | 254.55 | 254.35 | 257.50 | 257.50 | 944 |
| May 02, 2024 | 260.00 | 259.77 | 259.62 | 257.50 | 257.50 | 4,310 |
| May 01, 2024 | 262.50 | 263.50 | 259.34 | 260.00 | 260.00 | 1,651 |
| Apr 30, 2024 | 267.00 | 269.00 | 261.50 | 262.50 | 262.50 | 12,253 |
| Apr 29, 2024 | 257.50 | 269.90 | 260.72 | 267.00 | 267.00 | 12,265 |
| Apr 26, 2024 | 257.00 | 265.00 | 250.00 | 257.50 | 257.50 | 22,728 |
| Apr 25, 2024 | 255.00 | 258.25 | 250.00 | 255.00 | 255.00 | 12,525 |
| Apr 25, 2024 | 2 Dividend | |||||
| Apr 24, 2024 | 242.50 | 269.00 | 235.00 | 255.00 | 253.00 | 46,783 |
| Apr 23, 2024 | 228.00 | 245.50 | 229.20 | 242.50 | 240.60 | 16,644 |
| Apr 22, 2024 | 228.00 | 236.00 | 220.00 | 228.00 | 226.21 | 12,583 |
| Apr 19, 2024 | 228.00 | 235.93 | 232.80 | 228.00 | 226.21 | 1,019 |
| Apr 18, 2024 | 228.00 | 233.00 | 226.66 | 228.00 | 226.21 | 5,421 |
| Apr 17, 2024 | 228.00 | 236.00 | 220.00 | 228.00 | 226.21 | 20,359 |
| Apr 16, 2024 | 228.00 | 231.25 | 224.10 | 228.00 | 226.21 | 2,234 |
| Apr 15, 2024 | 228.00 | 233.76 | 223.55 | 228.00 | 226.21 | 9,712 |
| Apr 12, 2024 | 228.00 | 233.00 | 222.23 | 228.00 | 226.21 | 18,236 |
| Apr 11, 2024 | 228.00 | 230.00 | 221.71 | 228.00 | 226.21 | 6,825 |
| Apr 10, 2024 | 223.00 | 226.88 | 221.00 | 228.00 | 226.21 | 17,784 |
| Apr 09, 2024 | 223.00 | 222.00 | 216.55 | 223.00 | 221.25 | 44,201 |
| Apr 08, 2024 | 222.00 | 227.91 | 218.00 | 223.00 | 221.25 | 17,278 |
| Apr 05, 2024 | 219.00 | 224.77 | 214.75 | 222.00 | 220.26 | 23,884 |
| Apr 04, 2024 | 225.00 | 224.00 | 214.00 | 219.00 | 217.28 | 29,828 |
| Apr 03, 2024 | 229.50 | 235.00 | 224.00 | 227.00 | 225.22 | 75,312 |
| Apr 02, 2024 | 240.00 | 235.90 | 225.44 | 229.50 | 227.70 | 20,128 |
| Mar 28, 2024 | 244.00 | 245.00 | 230.34 | 240.00 | 238.12 | 67,610 |
| Mar 27, 2024 | 244.00 | 248.62 | 244.13 | 244.00 | 242.09 | 2,835 |
| Mar 26, 2024 | 257.00 | 254.06 | 243.17 | 244.00 | 242.09 | 88,573 |
| Mar 25, 2024 | 261.00 | 268.89 | 262.37 | 265.00 | 262.92 | 14,222 |
| Mar 22, 2024 | 258.00 | 268.50 | 250.00 | 261.00 | 258.95 | 21,358 |
| Mar 21, 2024 | 252.00 | 260.00 | 250.22 | 258.00 | 255.98 | 18,287 |
| Mar 20, 2024 | 252.00 | 257.40 | 248.42 | 252.00 | 250.02 | 7,271 |
| Mar 19, 2024 | 256.00 | 257.60 | 247.50 | 252.00 | 250.02 | 22,052 |
| Mar 18, 2024 | 240.00 | 261.90 | 246.80 | 256.00 | 253.99 | 29,681 |
| Mar 15, 2024 | 242.00 | 248.00 | 236.00 | 240.00 | 238.12 | 12,214 |
| Mar 14, 2024 | 247.00 | 248.98 | 236.00 | 242.00 | 240.10 | 16,205 |
| Mar 13, 2024 | 247.00 | 250.00 | 247.60 | 247.00 | 245.06 | 14,202 |
| Mar 12, 2024 | 247.00 | 250.00 | 247.23 | 247.00 | 245.06 | 10,333 |
| Mar 11, 2024 | 241.00 | 249.50 | 236.55 | 247.00 | 245.06 | 50,917 |
| Mar 08, 2024 | 222.00 | 245.50 | 221.48 | 241.00 | 239.11 | 38,695 |
| Mar 07, 2024 | 222.00 | 223.60 | 215.10 | 222.00 | 220.26 | 9,233 |
| Mar 06, 2024 | 222.00 | 222.00 | 215.60 | 222.00 | 220.26 | 7,450 |
| Mar 05, 2024 | 225.00 | 223.60 | 220.00 | 222.00 | 220.26 | 41,702 |
| Mar 04, 2024 | 225.00 | 227.00 | 221.23 | 225.00 | 223.24 | 6,679 |
| Mar 01, 2024 | 228.00 | 239.00 | 226.60 | 225.00 | 223.24 | 69,521 |
| Feb 29, 2024 | 215.00 | 230.00 | 216.00 | 228.00 | 226.21 | 33,940 |
| Feb 28, 2024 | 215.00 | 220.00 | 215.23 | 215.00 | 213.31 | 8,498 |
| Feb 27, 2024 | 215.00 | 219.00 | 213.26 | 215.00 | 213.31 | 15,830 |
| Feb 26, 2024 | 215.00 | 217.78 | 212.00 | 215.00 | 213.31 | 3,429 |
| Feb 23, 2024 | 215.00 | 218.50 | 211.20 | 215.00 | 213.31 | 12,367 |
| Feb 22, 2024 | 204.00 | 216.00 | 200.17 | 213.00 | 211.33 | 20,234 |
| Feb 21, 2024 | 209.00 | 209.49 | 203.00 | 204.00 | 202.40 | 9,825 |
| Feb 20, 2024 | 209.00 | 209.80 | 206.67 | 209.00 | 207.36 | 1,990 |
| Feb 19, 2024 | 209.00 | 210.00 | 206.55 | 209.00 | 207.36 | 6,966 |
| Feb 16, 2024 | 209.00 | 211.00 | 210.89 | 209.00 | 207.36 | 1,687 |
| Feb 15, 2024 | 209.00 | 212.00 | 206.40 | 209.00 | 207.36 | 1,633 |
| Feb 14, 2024 | 213.00 | 215.99 | 203.10 | 212.00 | 210.34 | 25,114 |
| Feb 13, 2024 | 216.00 | 216.00 | 210.25 | 214.00 | 212.32 | 12,996 |
| Feb 12, 2024 | 216.00 | 217.00 | 214.00 | 216.00 | 214.31 | 11,245 |
| Feb 09, 2024 | 216.00 | 217.80 | 214.00 | 216.00 | 214.31 | 10,962 |
| Feb 08, 2024 | 216.00 | 217.77 | 215.99 | 216.00 | 214.31 | 15,074 |
| Feb 07, 2024 | 217.00 | 220.00 | 214.00 | 216.00 | 214.31 | 17,010 |
| Feb 06, 2024 | 217.00 | 220.00 | 215.25 | 217.00 | 215.30 | 7,928 |
| Feb 05, 2024 | 225.00 | 224.11 | 213.50 | 217.00 | 215.30 | 18,468 |
| Feb 02, 2024 | 217.00 | 226.00 | 220.00 | 226.00 | 224.23 | 22,063 |
| Feb 01, 2024 | 230.00 | 221.98 | 213.75 | 217.00 | 215.30 | 18,318 |
| Jan 31, 2024 | 230.00 | 226.38 | 221.00 | 230.00 | 228.20 | 7,794 |
| Jan 30, 2024 | 230.00 | 229.00 | 219.34 | 230.00 | 228.20 | 127,573 |
| Jan 29, 2024 | 230.00 | 236.49 | 221.00 | 230.00 | 228.20 | 15,706 |
| Jan 26, 2024 | 230.00 | 236.90 | 223.50 | 230.00 | 228.20 | 33,579 |
| Jan 25, 2024 | 220.00 | 230.00 | 219.69 | 230.00 | 228.20 | 40,336 |
| Jan 24, 2024 | 225.00 | 223.00 | 213.00 | 220.00 | 218.27 | 7,669 |
| Jan 23, 2024 | 225.00 | 226.00 | 221.00 | 225.00 | 223.24 | 20,837 |
| Jan 22, 2024 | 232.00 | 237.49 | 220.15 | 225.00 | 223.24 | 35,391 |
| Jan 19, 2024 | 230.00 | 230.00 | 220.27 | 232.00 | 230.18 | 32,001 |
| Jan 18, 2024 | 237.00 | 236.11 | 223.33 | 230.00 | 228.20 | 21,723 |
| Jan 17, 2024 | 275.00 | 280.00 | 233.60 | 237.00 | 235.14 | 57,902 |
| Jan 16, 2024 | 280.00 | 273.08 | 270.00 | 280.00 | 277.80 | 41,282 |
| Jan 15, 2024 | 272.55 | 277.22 | 272.52 | 280.00 | 277.80 | 4,580 |
| Jan 12, 2024 | 280.00 | 277.68 | 272.22 | 280.00 | 277.80 | 6,928 |
| Jan 11, 2024 | 280.00 | 278.23 | 270.00 | 280.00 | 277.80 | 8,905 |
| Jan 10, 2024 | 280.00 | 278.60 | 272.00 | 280.00 | 277.80 | 5,289 |
| Jan 09, 2024 | 280.00 | 279.98 | 273.25 | 280.00 | 277.80 | 4,953 |
| Jan 08, 2024 | 280.00 | 280.80 | 280.33 | 280.00 | 277.80 | 1,678 |
| Jan 05, 2024 | 280.00 | 281.78 | 276.30 | 280.00 | 277.80 | 11,552 |
| Jan 04, 2024 | 280.00 | 285.00 | 273.00 | 280.00 | 277.80 | 33,683 |
| Jan 03, 2024 | 285.00 | 285.98 | 274.44 | 280.00 | 277.80 | 11,357 |
| Jan 02, 2024 | 290.00 | 293.00 | 283.55 | 290.00 | 287.73 | 32,287 |
| Dec 29, 2023 | 290.00 | 284.91 | 284.91 | 290.00 | 287.73 | 952 |
| Dec 28, 2023 | 290.00 | 294.23 | 284.67 | 290.00 | 287.73 | 4,380 |
| Dec 27, 2023 | 290.00 | 294.23 | 284.67 | 290.00 | 287.73 | 3,980 |
| Dec 22, 2023 | 290.00 | 294.40 | 290.00 | 290.00 | 287.73 | 4,704 |
| Dec 21, 2023 | 290.00 | 294.40 | 283.33 | 290.00 | 287.73 | 915 |
| Dec 20, 2023 | 300.00 | 307.50 | 283.33 | 290.00 | 287.73 | 19,998 |
| Dec 19, 2023 | 300.00 | 304.00 | 294.00 | 300.00 | 297.65 | 5,804 |
| Dec 18, 2023 | 305.00 | 304.90 | 301.00 | 300.00 | 297.65 | 5,840 |
| Dec 15, 2023 | 280.00 | 310.00 | 275.25 | 305.00 | 302.61 | 35,792 |
| Dec 14, 2023 | 280.00 | 280.00 | 273.00 | 275.00 | 272.84 | 12,254 |
| Dec 13, 2023 | 280.00 | 280.00 | 274.50 | 280.00 | 277.80 | 13,886 |
| Dec 12, 2023 | 280.00 | 280.00 | 277.00 | 280.00 | 277.80 | 1,497 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.