UK markets open in 5 hours 42 minutes
NIKKEI 225
38,174.75 -99.30 (-0.26%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,335.80 +24.80 (+1.07%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,050.33 -1,691.70 (-3.54%)
Portmeirion Group plc (PMP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:10PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 260.00 | 260.00 | 5,802 |
| 30 Apr 2024 | 267.00 | 269.00 | 261.50 | 262.50 | 262.50 | 12,253 |
| 29 Apr 2024 | 257.50 | 269.90 | 260.72 | 267.00 | 267.00 | 12,265 |
| 26 Apr 2024 | 257.00 | 265.00 | 250.00 | 257.50 | 257.50 | 22,728 |
| 25 Apr 2024 | 255.00 | 258.25 | 250.00 | 255.00 | 255.00 | 12,525 |
| 25 Apr 2024 | 2 Dividend | |||||
| 24 Apr 2024 | 242.50 | 269.00 | 235.00 | 255.00 | 253.00 | 46,783 |
| 23 Apr 2024 | 228.00 | 245.50 | 229.20 | 242.50 | 240.60 | 16,644 |
| 22 Apr 2024 | 228.00 | 236.00 | 220.00 | 228.00 | 226.21 | 12,583 |
| 19 Apr 2024 | 228.00 | 235.93 | 232.80 | 228.00 | 226.21 | 1,019 |
| 18 Apr 2024 | 228.00 | 233.00 | 226.66 | 228.00 | 226.21 | 5,421 |
| 17 Apr 2024 | 228.00 | 236.00 | 220.00 | 228.00 | 226.21 | 20,359 |
| 16 Apr 2024 | 228.00 | 231.25 | 224.10 | 228.00 | 226.21 | 2,234 |
| 15 Apr 2024 | 228.00 | 233.76 | 223.55 | 228.00 | 226.21 | 9,712 |
| 12 Apr 2024 | 228.00 | 233.00 | 222.23 | 228.00 | 226.21 | 18,236 |
| 11 Apr 2024 | 228.00 | 230.00 | 221.71 | 228.00 | 226.21 | 6,825 |
| 10 Apr 2024 | 223.00 | 226.88 | 221.00 | 228.00 | 226.21 | 17,784 |
| 09 Apr 2024 | 223.00 | 222.00 | 216.55 | 223.00 | 221.25 | 44,201 |
| 08 Apr 2024 | 222.00 | 227.91 | 218.00 | 223.00 | 221.25 | 17,278 |
| 05 Apr 2024 | 219.00 | 224.77 | 214.75 | 222.00 | 220.26 | 23,884 |
| 04 Apr 2024 | 225.00 | 224.00 | 214.00 | 219.00 | 217.28 | 29,828 |
| 03 Apr 2024 | 229.50 | 235.00 | 224.00 | 227.00 | 225.22 | 75,312 |
| 02 Apr 2024 | 240.00 | 235.90 | 225.44 | 229.50 | 227.70 | 20,128 |
| 28 Mar 2024 | 244.00 | 245.00 | 230.34 | 240.00 | 238.12 | 67,610 |
| 27 Mar 2024 | 244.00 | 248.62 | 244.13 | 244.00 | 242.09 | 2,835 |
| 26 Mar 2024 | 257.00 | 254.06 | 243.17 | 244.00 | 242.09 | 88,573 |
| 25 Mar 2024 | 261.00 | 268.89 | 262.37 | 265.00 | 262.92 | 14,222 |
| 22 Mar 2024 | 258.00 | 268.50 | 250.00 | 261.00 | 258.95 | 21,358 |
| 21 Mar 2024 | 252.00 | 260.00 | 250.22 | 258.00 | 255.98 | 18,287 |
| 20 Mar 2024 | 252.00 | 257.40 | 248.42 | 252.00 | 250.02 | 7,271 |
| 19 Mar 2024 | 256.00 | 257.60 | 247.50 | 252.00 | 250.02 | 22,052 |
| 18 Mar 2024 | 240.00 | 261.90 | 246.80 | 256.00 | 253.99 | 29,681 |
| 15 Mar 2024 | 242.00 | 248.00 | 236.00 | 240.00 | 238.12 | 12,214 |
| 14 Mar 2024 | 247.00 | 248.98 | 236.00 | 242.00 | 240.10 | 16,205 |
| 13 Mar 2024 | 247.00 | 250.00 | 247.60 | 247.00 | 245.06 | 14,202 |
| 12 Mar 2024 | 247.00 | 250.00 | 247.23 | 247.00 | 245.06 | 10,333 |
| 11 Mar 2024 | 241.00 | 249.50 | 236.55 | 247.00 | 245.06 | 50,917 |
| 08 Mar 2024 | 222.00 | 245.50 | 221.48 | 241.00 | 239.11 | 38,695 |
| 07 Mar 2024 | 222.00 | 223.60 | 215.10 | 222.00 | 220.26 | 9,233 |
| 06 Mar 2024 | 222.00 | 222.00 | 215.60 | 222.00 | 220.26 | 7,450 |
| 05 Mar 2024 | 225.00 | 223.60 | 220.00 | 222.00 | 220.26 | 41,702 |
| 04 Mar 2024 | 225.00 | 227.00 | 221.23 | 225.00 | 223.24 | 6,679 |
| 01 Mar 2024 | 228.00 | 239.00 | 226.60 | 225.00 | 223.24 | 69,521 |
| 29 Feb 2024 | 215.00 | 230.00 | 216.00 | 228.00 | 226.21 | 33,940 |
| 28 Feb 2024 | 215.00 | 220.00 | 215.23 | 215.00 | 213.31 | 8,498 |
| 27 Feb 2024 | 215.00 | 219.00 | 213.26 | 215.00 | 213.31 | 15,830 |
| 26 Feb 2024 | 215.00 | 217.78 | 212.00 | 215.00 | 213.31 | 3,429 |
| 23 Feb 2024 | 215.00 | 218.50 | 211.20 | 215.00 | 213.31 | 12,367 |
| 22 Feb 2024 | 204.00 | 216.00 | 200.17 | 213.00 | 211.33 | 20,234 |
| 21 Feb 2024 | 209.00 | 209.49 | 203.00 | 204.00 | 202.40 | 9,825 |
| 20 Feb 2024 | 209.00 | 209.80 | 206.67 | 209.00 | 207.36 | 1,990 |
| 19 Feb 2024 | 209.00 | 210.00 | 206.55 | 209.00 | 207.36 | 6,966 |
| 16 Feb 2024 | 209.00 | 211.00 | 210.89 | 209.00 | 207.36 | 1,687 |
| 15 Feb 2024 | 209.00 | 212.00 | 206.40 | 209.00 | 207.36 | 1,633 |
| 14 Feb 2024 | 213.00 | 215.99 | 203.10 | 212.00 | 210.34 | 25,114 |
| 13 Feb 2024 | 216.00 | 216.00 | 210.25 | 214.00 | 212.32 | 12,996 |
| 12 Feb 2024 | 216.00 | 217.00 | 214.00 | 216.00 | 214.31 | 11,245 |
| 09 Feb 2024 | 216.00 | 217.80 | 214.00 | 216.00 | 214.31 | 10,962 |
| 08 Feb 2024 | 216.00 | 217.77 | 215.99 | 216.00 | 214.31 | 15,074 |
| 07 Feb 2024 | 217.00 | 220.00 | 214.00 | 216.00 | 214.31 | 17,010 |
| 06 Feb 2024 | 217.00 | 220.00 | 215.25 | 217.00 | 215.30 | 7,928 |
| 05 Feb 2024 | 225.00 | 224.11 | 213.50 | 217.00 | 215.30 | 18,468 |
| 02 Feb 2024 | 217.00 | 226.00 | 220.00 | 226.00 | 224.23 | 22,063 |
| 01 Feb 2024 | 230.00 | 221.98 | 213.75 | 217.00 | 215.30 | 18,318 |
| 31 Jan 2024 | 230.00 | 226.38 | 221.00 | 230.00 | 228.20 | 7,794 |
| 30 Jan 2024 | 230.00 | 229.00 | 219.34 | 230.00 | 228.20 | 127,573 |
| 29 Jan 2024 | 230.00 | 236.49 | 221.00 | 230.00 | 228.20 | 15,706 |
| 26 Jan 2024 | 230.00 | 236.90 | 223.50 | 230.00 | 228.20 | 33,579 |
| 25 Jan 2024 | 220.00 | 230.00 | 219.69 | 230.00 | 228.20 | 40,336 |
| 24 Jan 2024 | 225.00 | 223.00 | 213.00 | 220.00 | 218.27 | 7,669 |
| 23 Jan 2024 | 225.00 | 226.00 | 221.00 | 225.00 | 223.24 | 20,837 |
| 22 Jan 2024 | 232.00 | 237.49 | 220.15 | 225.00 | 223.24 | 35,391 |
| 19 Jan 2024 | 230.00 | 230.00 | 220.27 | 232.00 | 230.18 | 32,001 |
| 18 Jan 2024 | 237.00 | 236.11 | 223.33 | 230.00 | 228.20 | 21,723 |
| 17 Jan 2024 | 275.00 | 280.00 | 233.60 | 237.00 | 235.14 | 57,902 |
| 16 Jan 2024 | 280.00 | 273.08 | 270.00 | 280.00 | 277.80 | 41,282 |
| 15 Jan 2024 | 272.55 | 277.22 | 272.52 | 280.00 | 277.80 | 4,580 |
| 12 Jan 2024 | 280.00 | 277.68 | 272.22 | 280.00 | 277.80 | 6,928 |
| 11 Jan 2024 | 280.00 | 278.23 | 270.00 | 280.00 | 277.80 | 8,905 |
| 10 Jan 2024 | 280.00 | 278.60 | 272.00 | 280.00 | 277.80 | 5,289 |
| 09 Jan 2024 | 280.00 | 279.98 | 273.25 | 280.00 | 277.80 | 4,953 |
| 08 Jan 2024 | 280.00 | 280.80 | 280.33 | 280.00 | 277.80 | 1,678 |
| 05 Jan 2024 | 280.00 | 281.78 | 276.30 | 280.00 | 277.80 | 11,552 |
| 04 Jan 2024 | 280.00 | 285.00 | 273.00 | 280.00 | 277.80 | 33,683 |
| 03 Jan 2024 | 285.00 | 285.98 | 274.44 | 280.00 | 277.80 | 11,357 |
| 02 Jan 2024 | 290.00 | 293.00 | 283.55 | 290.00 | 287.73 | 32,287 |
| 29 Dec 2023 | 290.00 | 284.91 | 284.91 | 290.00 | 287.73 | 952 |
| 28 Dec 2023 | 290.00 | 294.23 | 284.67 | 290.00 | 287.73 | 4,380 |
| 27 Dec 2023 | 290.00 | 294.23 | 284.67 | 290.00 | 287.73 | 3,980 |
| 22 Dec 2023 | 290.00 | 294.40 | 290.00 | 290.00 | 287.73 | 4,704 |
| 21 Dec 2023 | 290.00 | 294.40 | 283.33 | 290.00 | 287.73 | 915 |
| 20 Dec 2023 | 300.00 | 307.50 | 283.33 | 290.00 | 287.73 | 19,998 |
| 19 Dec 2023 | 300.00 | 304.00 | 294.00 | 300.00 | 297.65 | 5,804 |
| 18 Dec 2023 | 305.00 | 304.90 | 301.00 | 300.00 | 297.65 | 5,840 |
| 15 Dec 2023 | 280.00 | 310.00 | 275.25 | 305.00 | 302.61 | 35,792 |
| 14 Dec 2023 | 280.00 | 280.00 | 273.00 | 275.00 | 272.84 | 12,254 |
| 13 Dec 2023 | 280.00 | 280.00 | 274.50 | 280.00 | 277.80 | 13,886 |
| 12 Dec 2023 | 280.00 | 280.00 | 277.00 | 280.00 | 277.80 | 1,497 |
| 11 Dec 2023 | 280.00 | 280.95 | 277.61 | 280.00 | 277.80 | 1,850 |
| 08 Dec 2023 | 280.00 | 281.20 | 277.61 | 280.00 | 277.80 | 1,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.