LSE - Delayed Quote
GBp
Primary Health Properties Plc (PHP.L)
94.40
+0.45
(+0.48%)
At close: October 30 at 4:35:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
94.30
94.85
93.60
94.40
94.40
11,404,636
Oct 29, 2026
93.30
94.85
93.10
93.95
93.95
10,208,483
Oct 28, 2026
93.15
93.90
92.35
93.15
93.15
10,339,537
Oct 27, 2026
91.50
93.40
91.35
93.05
93.05
8,786,603
Oct 26, 2026
92.05
92.40
91.45
92.20
92.20
11,682,818
Oct 23, 2026
91.80
92.05
90.90
92.05
92.05
7,703,596
Oct 22, 2026
91.10
91.45
90.70
91.15
91.15
11,508,852
Oct 21, 2026
90.60
91.65
90.30
91.30
91.30
9,143,285
Oct 20, 2026
90.45
91.00
89.45
90.75
90.75
7,573,145
Oct 19, 2026
91.80
91.80
89.90
90.25
90.25
12,794,612
Oct 16, 2026
90.45
91.05
89.60
91.00
91.00
12,085,736
Oct 15, 2026
1.8249999
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
89.90
90.65
89.69
90.05
90.05
7,938,269
Oct 14, 2026
90.35
92.25
90.15
91.30
91.28
12,121,806
Oct 13, 2026
90.95
91.95
90.00
90.45
90.43
9,638,119
Oct 12, 2026
90.30
90.80
89.54
90.25
90.23
10,467,581
Oct 9, 2026
89.50
90.17
89.15
89.40
89.38
7,218,111
Oct 8, 2026
89.00
89.60
88.30
89.25
89.23
9,766,313
Oct 7, 2026
89.70
90.75
89.25
89.25
89.23
11,814,443
Oct 6, 2026
90.15
90.70
89.55
89.75
89.73
14,725,869
Oct 5, 2026
90.90
90.90
89.35
89.55
89.53
17,403,413
Oct 2, 2026
90.50
91.75
89.50
90.35
90.33
17,921,085
Oct 1, 2026
91.05
91.75
89.45
89.55
89.53
21,575,471
Sep 30, 2026
91.50
92.97
91.43
91.70
91.68
9,950,981
Sep 29, 2026
91.55
92.15
91.20
91.50
91.48
15,343,384
Sep 28, 2026
93.00
93.54
91.35
91.35
91.33
11,509,664
Sep 25, 2026
92.70
92.80
91.55
91.80
91.78
9,012,150
Sep 24, 2026
92.00
93.30
91.60
92.00
91.98
9,542,694
Sep 23, 2026
93.80
94.65
92.40
92.80
92.78
12,072,195
Sep 22, 2026
93.90
94.40
93.05
93.95
93.93
10,892,994
Sep 21, 2026
93.00
94.40
92.65
93.80
93.78
9,084,793
Sep 18, 2026
93.50
93.65
92.80
93.05
93.03
23,428,094
Sep 17, 2026
93.20
94.10
92.55
93.90
93.88
10,606,508
Sep 16, 2026
92.00
93.70
91.94
93.15
93.13
9,659,756
Sep 15, 2026
92.40
92.80
91.08
92.25
92.23
7,970,213
Sep 14, 2026
91.20
92.35
91.20
91.75
91.73
8,341,267
Sep 11, 2026
92.00
92.45
91.40
91.40
91.38
8,782,280
Sep 10, 2026
92.35
92.60
91.80
92.00
91.98
7,802,487
Sep 9, 2026
93.65
93.90
92.10
92.10
92.08
8,445,938
Sep 8, 2026
93.65
94.30
93.05
93.65
93.63
5,987,341
Sep 7, 2026
94.00
94.18
93.20
93.60
93.58
6,137,954
Sep 4, 2026
93.55
94.60
93.05
94.55
94.53
10,383,438
Sep 3, 2026
93.50
93.90
92.70
93.90
93.88
15,498,237
Sep 2, 2026
94.50
94.50
92.37
93.10
93.08
11,042,504
Sep 1, 2026
95.20
95.40
93.15
93.80
93.78
12,773,484
Aug 28, 2026
95.50
96.20
95.42
95.55
95.53
8,538,567
Aug 27, 2026
96.85
96.85
95.50
96.00
95.98
9,710,029
Aug 26, 2026
97.00
97.50
96.70
96.85
96.83
7,223,443
Aug 25, 2026
97.05
97.40
96.50
97.05
97.03
6,385,388
Aug 24, 2026
95.95
97.25
95.95
96.90
96.88
9,479,933
Aug 21, 2026
95.40
96.50
94.85
96.35
96.33
10,668,063
Aug 20, 2026
95.40
95.40
94.55
95.35
95.33
6,268,061
Aug 19, 2026
95.05
95.05
93.70
94.95
94.93
20,566,698
Aug 18, 2026
94.60
95.30
94.20
94.75
94.73
8,628,789
Aug 17, 2026
95.80
95.96
94.65
94.85
94.83
7,936,064
Aug 14, 2026
95.20
96.66
94.95
95.65
95.63
9,136,231
Aug 13, 2026
95.15
96.10
94.50
94.95
94.93
5,338,816
Aug 12, 2026
95.00
95.60
94.50
95.15
95.13
8,072,788
Aug 11, 2026
95.00
95.95
94.75
94.85
94.83
6,881,814
Aug 10, 2026
96.50
96.90
95.55
95.60
95.58
13,328,003
Aug 7, 2026
95.50
96.30
94.55
95.90
95.88
13,965,511
Aug 6, 2026
95.55
95.90
94.40
95.65
95.63
13,338,848
Aug 5, 2026
95.20
96.20
95.20
95.60
95.58
11,364,281
Aug 4, 2026
95.80
96.50
95.30
95.55
95.53
7,744,426
Aug 3, 2026
96.80
96.80
95.10
95.75
95.73
16,484,999
Jul 31, 2026
96.80
96.80
94.25
94.45
94.43
13,216,782
Jul 30, 2026
97.00
97.90
95.90
96.45
96.43
12,519,402
Jul 29, 2026
96.90
97.20
95.60
96.70
96.68
18,995,927
Jul 28, 2026
94.80
97.25
94.80
97.25
97.23
27,835,584
Jul 27, 2026
94.75
96.30
94.75
95.85
95.83
10,677,629
Jul 24, 2026
93.80
94.80
93.35
94.65
94.63
12,404,517
Jul 23, 2026
95.65
95.82
93.78
93.85
93.83
8,197,339
Jul 22, 2026
94.05
95.35
93.20
94.90
94.88
13,654,267
Jul 21, 2026
94.00
94.95
93.45
94.05
94.03
5,982,226
Jul 20, 2026
94.45
95.05
93.75
94.50
94.48
5,125,903
Jul 17, 2026
93.40
95.15
93.00
94.45
94.43
7,618,623
Jul 16, 2026
93.50
94.07
91.70
92.95
92.93
10,342,956
Jul 15, 2026
92.30
93.15
92.20
92.70
92.68
6,065,401
Jul 14, 2026
92.20
93.25
91.60
92.95
92.93
7,078,827
Jul 13, 2026
93.20
93.70
92.75
92.80
92.78
11,911,263
Jul 10, 2026
92.40
94.25
92.40
93.10
93.08
8,695,837
Jul 9, 2026
92.65
93.40
92.25
93.10
93.08
6,635,702
Jul 8, 2026
93.75
93.90
91.76
92.65
92.63
10,700,851
Jul 7, 2026
92.85
94.10
92.75
93.90
93.88
5,063,157
Jul 6, 2026
93.85
95.15
92.60
93.00
92.98
5,503,328
Jul 3, 2026
95.00
95.15
93.15
93.90
93.88
7,148,939
Jul 2, 2026
1.8249999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
95.00
95.05
93.55
94.25
94.23
8,575,693
Jul 1, 2026
96.00
96.25
94.33
95.75
95.71
17,207,785
Jun 30, 2026
96.25
96.40
95.40
95.70
95.66
11,595,457
Jun 29, 2026
96.00
96.70
95.65
95.65
95.61
16,331,640
Jun 26, 2026
95.00
96.90
95.00
96.75
96.71
7,582,527
Jun 25, 2026
95.00
97.20
95.00
95.80
95.76
9,096,646
Jun 24, 2026
93.00
95.95
92.70
95.95
95.91
15,247,845
Jun 23, 2026
91.50
92.30
91.25
91.80
91.76
17,362,911
Jun 22, 2026
92.20
92.95
91.05
92.25
92.21
12,587,432
Jun 19, 2026
91.30
92.23
90.80
92.20
92.16
36,055,987
Jun 18, 2026
91.35
91.50
90.35
91.20
91.16
11,116,773
Jun 17, 2026
92.75
92.75
91.05
91.50
91.46
9,487,673
Jun 16, 2026
92.20
92.60
91.35
92.00
91.96
9,201,913
Jun 15, 2026
93.45
94.35
92.15
92.40
92.36
9,027,337
Jun 12, 2026
91.50
92.90
91.50
92.55
92.51
9,317,757
Jun 11, 2026
91.15
92.00
90.50
91.20
91.16
8,474,044
Jun 10, 2026
90.25
91.75
89.75
91.55
91.51
13,526,967
Jun 9, 2026
90.55
91.30
89.80
89.80
89.76
10,906,897
Jun 8, 2026
90.10
91.10
89.85
90.55
90.51
14,383,223
Jun 5, 2026
91.00
91.90
90.30
90.30
90.26
8,886,452
Jun 4, 2026
90.80
91.55
90.75
91.25
91.21
7,701,853
Jun 3, 2026
92.50
92.50
90.55
90.80
90.76
10,262,591
Jun 2, 2026
92.30
93.00
91.29
91.75
91.71
14,887,389
Jun 1, 2026
93.70
94.00
91.95
92.20
92.16
10,032,602
May 29, 2026
95.00
95.25
93.85
93.85
93.81
19,280,775
May 28, 2026
94.60
94.60
93.40
94.35
94.31
9,383,947
May 27, 2026
97.00
97.00
93.10
94.00
93.96
14,391,622
May 26, 2026
94.40
94.50
93.30
93.50
93.46
12,672,337
May 22, 2026
93.05
94.33
93.05
93.20
93.16
6,058,586
May 21, 2026
94.00
94.10
92.35
93.70
93.66
9,949,624
May 20, 2026
91.30
93.65
90.75
92.80
92.76
14,316,949
May 19, 2026
91.70
92.90
91.30
91.30
91.26
9,758,343
May 18, 2026
91.20
92.20
90.50
91.70
91.66
9,855,660
May 15, 2026
92.45
92.55
90.30
91.20
91.16
19,237,721
May 14, 2026
92.90
93.25
92.00
92.90
92.86
6,293,285
May 13, 2026
91.80
92.45
91.00
92.40
92.36
11,903,129
May 12, 2026
92.60
93.25
91.95
92.05
92.01
10,439,486
May 11, 2026
93.85
94.34
93.28
93.45
93.41
7,827,291
May 8, 2026
93.05
94.60
92.70
93.90
93.86
10,103,625
May 7, 2026
95.50
95.50
93.40
94.15
94.11
13,138,547
May 6, 2026
92.65
96.00
92.50
94.75
94.71
14,817,714
May 5, 2026
94.75
95.45
92.05
92.35
92.31
11,015,956
May 1, 2026
94.00
94.36
93.00
94.35
94.31
6,498,384
Apr 30, 2026
92.25
93.85
92.25
93.40
93.36
16,844,192
Apr 29, 2026
93.70
94.17
92.05
92.50
92.46
10,953,664
Apr 28, 2026
93.55
93.80
92.60
93.60
93.56
19,973,734
Apr 27, 2026
93.60
94.10
93.40
93.40
93.36
15,450,893
Apr 24, 2026
94.50
94.85
93.50
93.75
93.71
11,356,761
Apr 23, 2026
94.15
94.85
93.85
94.55
94.51
12,566,887
Apr 22, 2026
94.45
95.50
94.30
94.30
94.26
17,152,686
Apr 21, 2026
95.70
96.50
94.40
94.40
94.36
13,610,215
Apr 20, 2026
97.10
97.47
95.05
95.05
95.01
9,214,422
Apr 17, 2026
96.60
98.50
96.15
97.90
97.86
11,629,929
Apr 16, 2026
95.25
97.85
95.20
96.60
96.56
9,465,184
Apr 15, 2026
95.50
96.15
95.10
95.10
95.06
9,892,321
Apr 14, 2026
94.15
95.85
94.05
95.50
95.46
8,378,090
Apr 13, 2026
94.75
94.95
93.85
94.10
94.06
6,965,885
Apr 10, 2026
95.80
96.50
94.58
95.10
95.06
11,505,652
Apr 9, 2026
97.05
97.05
93.65
94.70
94.66
9,364,975
Apr 8, 2026
95.85
96.50
94.20
95.65
95.61
11,950,350
Apr 7, 2026
92.55
93.00
91.60
92.30
92.26
12,663,484
Apr 2, 2026
92.00
93.00
90.70
92.40
92.36
9,183,926
Apr 1, 2026
92.65
93.50
91.50
91.80
91.76
16,917,085
Mar 31, 2026
91.75
92.45
90.85
90.85
90.81
11,485,004
Mar 30, 2026
89.40
91.15
89.25
91.15
91.11
8,250,851
Mar 27, 2026
90.70
91.45
89.10
90.00
89.96
9,937,928
Mar 26, 2026
1.8249999
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
90.00
90.50
89.00
90.30
90.26
25,046,037
Mar 25, 2026
92.45
93.65
91.65
92.15
92.10
18,641,710
Mar 24, 2026
91.90
93.30
91.00
91.45
91.40
14,224,743
Mar 23, 2026
90.45
93.60
89.30
91.15
91.10
20,372,595
Mar 20, 2026
96.95
97.15
91.85
92.30
92.25
32,812,803
Mar 19, 2026
97.90
98.47
95.55
95.55
95.49
20,137,165
Mar 18, 2026
100.80
101.60
98.80
99.20
99.14
28,102,567
Mar 17, 2026
102.00
102.20
97.90
101.10
101.04
18,471,200
Mar 16, 2026
100.50
102.30
100.40
101.40
101.34
8,754,178
Mar 13, 2026
100.50
102.00
99.60
99.60
99.54
12,068,974
Mar 12, 2026
100.00
101.30
99.95
99.95
99.89
16,013,786
Mar 11, 2026
101.30
102.10
100.60
101.30
101.24
10,848,939
Mar 10, 2026
100.10
102.90
100.10
102.20
102.14
9,219,030
Mar 9, 2026
101.00
101.20
98.80
100.10
100.04
16,736,333
Mar 6, 2026
103.50
104.10
101.80
102.50
102.44
10,826,342
Mar 5, 2026
105.30
105.50
103.00
103.50
103.44
9,046,262
Mar 4, 2026
104.10
105.20
103.50
105.00
104.94
10,519,036
Mar 3, 2026
106.00
106.40
103.00
104.10
104.04
8,622,717
Mar 2, 2026
107.70
107.70
105.38
106.50
106.44
10,858,112
Feb 27, 2026
107.80
108.90
106.80
108.30
108.24
22,362,963
Feb 26, 2026
107.20
108.60
107.20
107.60
107.54
4,347,431
Feb 25, 2026
107.00
109.00
107.00
107.70
107.64
5,969,929
Feb 24, 2026
107.50
109.60
107.20
107.60
107.54
9,580,283
Feb 23, 2026
107.70
108.30
106.90
108.00
107.94
4,332,219
Feb 20, 2026
107.90
108.70
107.10
107.20
107.14
5,687,254
Feb 19, 2026
107.60
107.80
106.30
107.70
107.64
13,681,358
Feb 18, 2026
108.50
108.90
107.40
107.50
107.44
7,365,589
Feb 17, 2026
108.00
108.50
106.70
108.10
108.04
11,453,244
Feb 16, 2026
108.40
108.50
106.70
107.10
107.04
7,622,734
Feb 13, 2026
105.00
108.40
104.60
107.90
107.84
10,354,568
Feb 12, 2026
104.90
106.10
102.40
105.20
105.14
8,151,156
Feb 11, 2026
104.20
104.70
103.00
104.70
104.64
6,595,728
Feb 10, 2026
102.40
104.00
102.30
104.00
103.94
14,859,987
Feb 9, 2026
104.00
104.00
102.10
102.60
102.54
9,758,139
Feb 6, 2026
103.60
104.50
102.80
102.90
102.84
7,994,141
Feb 5, 2026
105.50
105.50
103.50
103.70
103.64
13,314,027
Feb 4, 2026
104.80
105.80
104.10
105.50
105.44
18,020,626
Feb 3, 2026
103.50
104.50
103.40
104.30
104.24
12,474,078
Feb 2, 2026
103.20
104.00
103.10
103.80
103.74
9,932,099
Jan 30, 2026
104.40
104.80
103.10
103.60
103.54
7,298,933
Jan 29, 2026
1.8249999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
104.80
105.80
103.70
104.30
104.24
14,765,088
Jan 28, 2026
105.50
106.20
105.00
106.00
105.92
6,226,419
Jan 27, 2026
105.10
105.50
104.20
105.30
105.22
7,741,569
Jan 26, 2026
104.60
105.50
103.53
104.60
104.52
9,033,959
Jan 23, 2026
104.40
104.60
103.20
104.30
104.22
9,661,617
Jan 22, 2026
104.60
105.00
103.20
103.90
103.82
11,680,851
Jan 21, 2026
103.00
104.10
103.00
103.50
103.42
13,128,893
Jan 20, 2026
104.70
104.77
103.00
103.50
103.42
14,925,691
Jan 19, 2026
104.40
104.70
103.50
104.50
104.42
5,535,758
Jan 16, 2026
105.00
105.20
104.30
104.50
104.42
7,366,987
Jan 15, 2026
103.00
104.90
102.60
104.50
104.42
7,971,902
Jan 14, 2026
102.30
103.40
101.80
102.90
102.82
11,711,816
Jan 13, 2026
103.80
104.11
101.40
102.00
101.92
18,575,749
Jan 12, 2026
103.40
103.70
102.80
103.60
103.52
8,866,159
Jan 9, 2026
102.90
103.60
101.90
103.20
103.12
6,588,026
Jan 8, 2026
102.00
103.30
101.40
102.60
102.52
8,159,163
Jan 7, 2026
98.00
102.20
97.85
102.20
102.12
14,349,264
Jan 6, 2026
98.50
98.50
97.40
97.70
97.63
12,324,372
Jan 5, 2026
97.90
98.20
97.10
98.00
97.93
36,116,166
Jan 2, 2026
98.25
98.30
97.10
98.05
97.98
20,185,612
Dec 31, 2025
98.50
98.50
97.70
97.90
97.83
2,067,973
Dec 30, 2025
98.30
98.50
97.60
98.10
98.03
7,509,796
Dec 29, 2025
96.90
98.25
96.65
97.90
97.83
6,710,717
Dec 24, 2025
97.30
97.74
97.05
97.20
97.13
1,498,127
Dec 23, 2025
97.65
97.90
97.20
97.20
97.13
4,440,534
Dec 22, 2025
97.60
97.75
96.68
97.50
97.43
4,105,475
Dec 19, 2025
97.55
98.20
97.22
97.80
97.73
22,181,236
Dec 18, 2025
98.00
98.10
96.99
97.60
97.53
9,984,614
Dec 17, 2025
96.20
97.39
95.83
97.35
97.28
8,408,397
Dec 16, 2025
96.20
96.45
95.35
95.65
95.58
13,707,960
Dec 15, 2025
94.20
96.20
94.13
96.20
96.13
8,342,393
Dec 12, 2025
94.55
94.55
93.50
93.75
93.68
13,295,960
Dec 11, 2025
94.30
94.65
93.65
94.15
94.08
7,028,770
Dec 10, 2025
95.00
95.25
94.50
94.50
94.43
4,480,074
Dec 9, 2025
95.50
95.90
94.85
95.20
95.13
7,037,394
Dec 8, 2025
97.35
97.40
95.35
95.35
95.28
5,822,915
Dec 5, 2025
97.45
97.73
96.65
96.85
96.78
5,862,317
Dec 4, 2025
97.10
97.90
96.95
97.60
97.53
5,148,560
Dec 3, 2025
97.75
97.90
97.05
97.45
97.38
6,601,927
Dec 2, 2025
97.15
98.05
97.05
97.50
97.43
16,920,193
Dec 1, 2025
97.55
97.65
96.47
97.15
97.08
6,314,807
Nov 28, 2025
97.05
97.60
96.90
97.50
97.43
7,421,268
Nov 27, 2025
96.70
97.56
96.20
97.20
97.13
6,900,438
Nov 26, 2025
95.35
96.45
94.25
96.35
96.28
12,479,741
Nov 25, 2025
94.25
95.65
94.05
95.20
95.13
6,288,680
Nov 24, 2025
94.35
94.60
93.75
94.05
93.98
14,220,264
Nov 21, 2025
94.40
94.70
93.10
94.30
94.23
15,188,084
Nov 20, 2025
95.45
95.50
93.70
93.70
93.63
13,901,183
Nov 19, 2025
95.20
96.00
94.75
95.00
94.93
9,583,311
Nov 18, 2025
95.40
95.50
94.60
95.30
95.23
8,482,483
Nov 17, 2025
96.00
96.05
95.15
95.65
95.58
5,467,804
Nov 14, 2025
96.00
96.30
94.65
95.65
95.58
6,921,232
Nov 13, 2025
96.15
96.85
95.75
96.85
96.78
5,360,987
Nov 12, 2025
98.00
98.25
95.85
96.30
96.23
6,877,846
Nov 11, 2025
98.00
98.45
97.75
97.75
97.68
18,500,646
Nov 10, 2025
97.80
98.35
97.00
97.85
97.78
9,721,487
Nov 7, 2025
96.50
97.50
96.50
97.45
97.38
4,786,338
Nov 6, 2025
95.80
97.30
95.35
96.95
96.88
20,064,368
Nov 5, 2025
95.30
95.95
95.05
95.65
95.58
14,575,105
Nov 4, 2025
94.20
95.52
93.85
95.45
95.38
10,684,179
Nov 3, 2025
93.55
94.35
92.53
94.15
94.08
9,006,719
Oct 31, 2025
94.20
94.75
93.60
93.65
93.58
10,229,340
Oct 30, 2025
94.40
95.16
94.15
94.60
94.53
21,073,162
