Great Portland Estates
(GPE)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
27/06/2025
|
362.50p
|
367.00p
|
358.00p
|
363.00p
|
10,291,635
|
|
26/06/2025
|
358.00p
|
360.50p
|
353.00p
|
360.00p
|
585,108
|
|
25/06/2025
|
352.50p
|
358.00p
|
352.00p
|
356.50p
|
1,378,572
|
|
24/06/2025
|
359.00p
|
359.00p
|
353.40p
|
354.00p
|
1,063,220
|
|
23/06/2025
|
351.00p
|
352.00p
|
346.50p
|
351.00p
|
351,218
|
|
20/06/2025
|
354.50p
|
358.50p
|
352.36p
|
352.50p
|
5,256,626
|
|
19/06/2025
|
356.50p
|
357.00p
|
349.50p
|
354.50p
|
1,387,261
|
|
18/06/2025
|
354.00p
|
360.00p
|
352.25p
|
357.00p
|
948,952
|
|
17/06/2025
|
349.00p
|
353.00p
|
347.00p
|
353.00p
|
689,779
|
|
16/06/2025
|
351.50p
|
352.50p
|
349.00p
|
350.00p
|
857,703
|
|
13/06/2025
|
354.50p
|
356.00p
|
350.00p
|
351.00p
|
1,388,837
|
|
12/06/2025
|
343.00p
|
357.50p
|
339.80p
|
356.00p
|
2,611,400
|
|
11/06/2025
|
343.00p
|
345.00p
|
340.00p
|
342.00p
|
1,364,298
|
|
10/06/2025
|
337.50p
|
343.50p
|
333.53p
|
339.50p
|
743,918
|
|
09/06/2025
|
325.50p
|
335.50p
|
325.50p
|
335.50p
|
528,318
|
|
06/06/2025
|
335.00p
|
335.00p
|
324.00p
|
327.50p
|
377,116
|
|
05/06/2025
|
320.50p
|
329.00p
|
320.50p
|
327.50p
|
341,540
|
|
04/06/2025
|
330.50p
|
331.00p
|
326.00p
|
328.00p
|
624,574
|
|
03/06/2025
|
342.50p
|
342.50p
|
330.50p
|
330.50p
|
529,196
|
|
02/06/2025
|
338.50p
|
339.00p
|
334.50p
|
336.50p
|
756,410
|
|
30/05/2025
|
328.00p
|
339.50p
|
328.00p
|
338.50p
|
1,679,214
|
|
29/05/2025
|
339.50p
|
339.50p
|
330.00p
|
334.50p
|
752,582
|
|
28/05/2025
|
336.00p
|
340.00p
|
328.50p
|
339.00p
|
2,493,503
|
|
27/05/2025
|
332.50p
|
332.50p
|
326.00p
|
329.00p
|
570,467
|
|
26/05/2025
|
325.50p
|
331.50p
|
318.38p
|
325.00p
|
9,470,142
|
|
23/05/2025
|
325.50p
|
331.50p
|
318.38p
|
325.00p
|
9,470,142
|
|
22/05/2025
|
327.00p
|
334.00p
|
327.00p
|
329.50p
|
339,978
|
|
21/05/2025
|
338.00p
|
341.25p
|
329.50p
|
330.50p
|
997,521
|
|
20/05/2025
|
340.00p
|
342.00p
|
337.50p
|
340.00p
|
1,199,401
|
|
19/05/2025
|
337.50p
|
340.00p
|
332.00p
|
340.00p
|
4,394,226
|
|
16/05/2025
|
327.00p
|
342.45p
|
327.00p
|
340.50p
|
1,259,571
|
|
15/05/2025
|
321.50p
|
336.00p
|
321.50p
|
335.00p
|
1,805,281
|
|
14/05/2025
|
328.50p
|
328.50p
|
321.50p
|
326.50p
|
729,712
|
|
13/05/2025
|
325.00p
|
327.00p
|
318.50p
|
321.50p
|
485,061
|
|
12/05/2025
|
329.50p
|
330.50p
|
323.06p
|
326.50p
|
653,223
|
|
09/05/2025
|
329.50p
|
332.50p
|
324.00p
|
327.50p
|
311,565
|
|
08/05/2025
|
324.00p
|
333.00p
|
324.00p
|
330.50p
|
2,759,185
|
|
07/05/2025
|
324.50p
|
329.50p
|
321.50p
|
328.00p
|
1,480,009
|
|
06/05/2025
|
320.00p
|
329.55p
|
316.50p
|
327.00p
|
744,507
|
|
05/05/2025
|
317.50p
|
320.00p
|
314.50p
|
317.00p
|
726,117
|
|
02/05/2025
|
317.50p
|
320.00p
|
314.50p
|
317.00p
|
726,117
|
|
01/05/2025
|
310.00p
|
315.50p
|
309.00p
|
315.50p
|
545,646
|
|
30/04/2025
|
310.00p
|
312.50p
|
305.50p
|
310.00p
|
731,261
|
|
29/04/2025
|
307.50p
|
314.00p
|
306.50p
|
309.00p
|
289,741
|
|
28/04/2025
|
305.50p
|
307.50p
|
302.31p
|
306.00p
|
404,300
|
|
25/04/2025
|
308.50p
|
308.50p
|
300.00p
|
303.00p
|
520,343
|
|
24/04/2025
|
306.50p
|
309.50p
|
303.50p
|
305.00p
|
374,813
|
|
23/04/2025
|
311.50p
|
312.00p
|
305.00p
|
306.00p
|
419,622
|
|
22/04/2025
|
309.00p
|
314.00p
|
304.50p
|
305.50p
|
658,952
|
|
21/04/2025
|
303.00p
|
309.00p
|
298.00p
|
309.00p
|
3,552,654
|
|
18/04/2025
|
303.00p
|
309.00p
|
298.00p
|
309.00p
|
3,552,654
|
|
17/04/2025
|
303.00p
|
309.00p
|
298.00p
|
309.00p
|
3,552,654
|
|
16/04/2025
|
297.00p
|
302.50p
|
293.00p
|
302.00p
|
2,201,137
|
|
15/04/2025
|
291.00p
|
297.50p
|
291.00p
|
296.00p
|
753,291
|
|
14/04/2025
|
290.00p
|
291.00p
|
285.00p
|
290.00p
|
551,062
|
|
11/04/2025
|
283.00p
|
288.50p
|
280.00p
|
283.50p
|
692,038
|
|
10/04/2025
|
271.50p
|
292.50p
|
271.50p
|
281.00p
|
1,859,315
|
|
09/04/2025
|
280.00p
|
280.00p
|
263.50p
|
265.50p
|
899,753
|
|
08/04/2025
|
269.00p
|
283.65p
|
269.00p
|
279.00p
|
980,004
|
|
07/04/2025
|
276.50p
|
292.00p
|
271.00p
|
273.00p
|
1,052,051
|
|
04/04/2025
|
296.50p
|
299.54p
|
286.00p
|
287.50p
|
696,943
|
|
03/04/2025
|
292.00p
|
299.50p
|
290.50p
|
298.00p
|
463,386
|
|
02/04/2025
|
297.00p
|
297.00p
|
290.00p
|
293.00p
|
642,238
|
|
01/04/2025
|
298.00p
|
300.00p
|
291.50p
|
292.50p
|
1,018,891
|
|
31/03/2025
|
299.00p
|
299.00p
|
294.50p
|
297.50p
|
872,438
|
|
28/03/2025
|
295.00p
|
302.50p
|
295.00p
|
300.50p
|
507,439
|
|
27/03/2025
|
300.50p
|
304.00p
|
296.50p
|
296.50p
|
1,522,344
|
|
26/03/2025
|
300.00p
|
302.50p
|
296.00p
|
302.50p
|
601,233
|
|
25/03/2025
|
297.00p
|
303.10p
|
296.50p
|
296.50p
|
2,831,415
|
|
24/03/2025
|
310.00p
|
310.55p
|
299.00p
|
299.00p
|
1,005,692
|
|
21/03/2025
|
306.00p
|
310.50p
|
304.00p
|
307.00p
|
4,269,854
|
|
20/03/2025
|
293.00p
|
307.00p
|
293.00p
|
306.00p
|
3,639,576
|
|
19/03/2025
|
292.00p
|
295.50p
|
290.00p
|
293.00p
|
1,514,150
|
|
18/03/2025
|
298.00p
|
299.09p
|
294.00p
|
294.00p
|
1,619,739
|
|
17/03/2025
|
291.00p
|
301.00p
|
289.50p
|
298.50p
|
3,421,682
|
|
14/03/2025
|
265.00p
|
293.00p
|
265.00p
|
291.50p
|
4,226,878
|
|
13/03/2025
|
262.00p
|
270.00p
|
262.00p
|
266.50p
|
610,511
|
|
12/03/2025
|
264.00p
|
271.50p
|
264.00p
|
268.50p
|
1,367,168
|
|
11/03/2025
|
272.00p
|
275.00p
|
268.00p
|
268.00p
|
901,561
|
|
10/03/2025
|
269.50p
|
273.50p
|
269.00p
|
269.00p
|
604,092
|
|
07/03/2025
|
261.50p
|
270.00p
|
261.50p
|
269.00p
|
12,678,735
|
|
06/03/2025
|
263.00p
|
267.00p
|
260.00p
|
266.00p
|
806,225
|
|
05/03/2025
|
266.50p
|
270.00p
|
261.95p
|
262.00p
|
2,019,364
|
|
04/03/2025
|
271.50p
|
273.00p
|
267.50p
|
267.50p
|
864,169
|
|
03/03/2025
|
276.50p
|
276.50p
|
270.50p
|
272.00p
|
597,472
|
|
28/02/2025
|
283.00p
|
283.00p
|
272.50p
|
273.50p
|
4,090,656
|
|
27/02/2025
|
275.50p
|
282.50p
|
275.50p
|
278.00p
|
3,379,683
|
|
26/02/2025
|
283.50p
|
285.00p
|
280.00p
|
281.50p
|
857,755
|
|
25/02/2025
|
280.00p
|
284.50p
|
280.00p
|
281.00p
|
3,191,204
|
|
24/02/2025
|
290.50p
|
290.50p
|
280.50p
|
281.00p
|
561,763
|
|
21/02/2025
|
285.00p
|
289.00p
|
282.50p
|
284.50p
|
1,391,334
|
|
20/02/2025
|
284.00p
|
288.50p
|
284.00p
|
285.50p
|
290,433
|
|
19/02/2025
|
283.50p
|
286.50p
|
281.82p
|
284.00p
|
510,561
|
|
18/02/2025
|
290.00p
|
290.00p
|
285.00p
|
285.50p
|
258,940
|
|
17/02/2025
|
293.00p
|
294.00p
|
289.00p
|
289.00p
|
379,168
|
|
14/02/2025
|
291.50p
|
295.00p
|
290.50p
|
293.00p
|
421,109
|
|
13/02/2025
|
289.50p
|
293.00p
|
285.50p
|
293.00p
|
890,971
|
|
12/02/2025
|
285.00p
|
295.00p
|
285.00p
|
287.00p
|
974,408
|
|
11/02/2025
|
290.50p
|
291.50p
|
288.00p
|
289.00p
|
2,161,471
|
|
10/02/2025
|
289.00p
|
291.50p
|
283.50p
|
291.50p
|
694,027
|
|
07/02/2025
|
285.50p
|
290.00p
|
283.00p
|
284.00p
|
547,274
|
|
06/02/2025
|
288.50p
|
295.00p
|
285.00p
|
287.50p
|
696,200
|
|
05/02/2025
|
279.00p
|
287.50p
|
279.00p
|
287.50p
|
573,618
|
|
04/02/2025
|
279.00p
|
283.50p
|
277.50p
|
281.50p
|
1,438,381
|
|
03/02/2025
|
283.00p
|
288.00p
|
278.50p
|
281.50p
|
641,847
|
|
31/01/2025
|
281.00p
|
290.00p
|
278.50p
|
288.50p
|
715,258
|
|
30/01/2025
|
275.00p
|
283.00p
|
275.00p
|
283.00p
|
486,025
|
|
29/01/2025
|
279.00p
|
280.50p
|
275.00p
|
276.50p
|
615,705
|
|
28/01/2025
|
272.00p
|
278.50p
|
271.50p
|
278.00p
|
2,782,570
|
|
27/01/2025
|
274.50p
|
276.00p
|
268.50p
|
272.00p
|
577,141
|
|
24/01/2025
|
263.00p
|
271.50p
|
263.00p
|
270.50p
|
646,000
|
|
23/01/2025
|
269.50p
|
272.50p
|
266.00p
|
269.00p
|
1,521,413
|
|
22/01/2025
|
275.00p
|
276.12p
|
269.00p
|
270.00p
|
1,981,346
|
|
21/01/2025
|
283.50p
|
283.50p
|
270.50p
|
275.00p
|
490,175
|
|
20/01/2025
|
283.00p
|
283.50p
|
275.50p
|
277.50p
|
530,674
|
|
17/01/2025
|
282.50p
|
283.50p
|
279.00p
|
283.00p
|
973,160
|
|
16/01/2025
|
284.00p
|
284.00p
|
274.00p
|
280.00p
|
900,076
|
|
15/01/2025
|
266.50p
|
280.00p
|
266.20p
|
280.00p
|
794,837
|
|
14/01/2025
|
270.00p
|
270.00p
|
264.00p
|
264.50p
|
367,876
|
|
13/01/2025
|
266.50p
|
267.50p
|
263.50p
|
264.00p
|
685,803
|
|
10/01/2025
|
268.00p
|
270.50p
|
265.00p
|
266.50p
|
352,107
|
|
09/01/2025
|
270.00p
|
272.50p
|
266.50p
|
268.50p
|
1,129,792
|
|
08/01/2025
|
280.00p
|
282.00p
|
270.50p
|
270.50p
|
818,890
|
|
07/01/2025
|
286.50p
|
287.00p
|
280.50p
|
280.50p
|
514,060
|
|
06/01/2025
|
285.50p
|
290.50p
|
285.50p
|
286.50p
|
409,495
|
|
03/01/2025
|
287.00p
|
290.00p
|
286.63p
|
289.00p
|
474,934
|
|
02/01/2025
|
292.50p
|
292.50p
|
286.00p
|
289.00p
|
317,628
|
|
01/01/2025
|
283.50p
|
289.00p
|
283.50p
|
288.00p
|
328,685
|
|
31/12/2024
|
283.50p
|
289.00p
|
283.50p
|
288.00p
|
328,685
|
|
30/12/2024
|
294.00p
|
294.00p
|
283.50p
|
285.00p
|
340,149
|