Great Portland Estates
(GPE)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
27/12/2024
|
286.00p
|
289.50p
|
285.00p
|
287.50p
|
396,072
|
|
26/12/2024
|
286.00p
|
291.02p
|
286.00p
|
287.00p
|
251,159
|
|
25/12/2024
|
286.00p
|
291.02p
|
286.00p
|
287.00p
|
251,159
|
|
24/12/2024
|
286.00p
|
291.02p
|
286.00p
|
287.00p
|
251,159
|
|
23/12/2024
|
287.00p
|
292.00p
|
286.00p
|
286.50p
|
481,499
|
|
20/12/2024
|
287.00p
|
295.00p
|
287.00p
|
292.00p
|
1,844,543
|
|
19/12/2024
|
291.00p
|
293.00p
|
289.00p
|
291.00p
|
1,609,677
|
|
18/12/2024
|
297.00p
|
299.50p
|
294.00p
|
295.00p
|
885,693
|
|
17/12/2024
|
294.00p
|
297.00p
|
292.00p
|
296.00p
|
749,017
|
|
16/12/2024
|
307.50p
|
307.50p
|
295.00p
|
297.50p
|
868,969
|
|
13/12/2024
|
300.00p
|
302.50p
|
299.50p
|
300.50p
|
354,891
|
|
12/12/2024
|
300.00p
|
302.00p
|
297.00p
|
301.50p
|
347,192
|
|
11/12/2024
|
308.00p
|
308.00p
|
300.00p
|
300.00p
|
1,254,776
|
|
10/12/2024
|
301.00p
|
304.00p
|
297.50p
|
303.00p
|
1,745,792
|
|
09/12/2024
|
305.50p
|
306.50p
|
296.50p
|
299.00p
|
527,016
|
|
06/12/2024
|
304.00p
|
305.74p
|
301.00p
|
303.50p
|
1,218,611
|
|
05/12/2024
|
299.00p
|
303.00p
|
298.50p
|
301.00p
|
644,906
|
|
04/12/2024
|
295.50p
|
300.52p
|
294.00p
|
300.50p
|
357,960
|
|
03/12/2024
|
295.50p
|
297.00p
|
293.50p
|
294.00p
|
357,997
|
|
02/12/2024
|
299.50p
|
302.50p
|
294.00p
|
294.50p
|
758,418
|
|
29/11/2024
|
299.00p
|
302.00p
|
297.00p
|
302.00p
|
1,232,877
|
|
28/11/2024
|
299.00p
|
301.50p
|
297.99p
|
300.00p
|
1,055,271
|
|
27/11/2024
|
295.00p
|
300.50p
|
292.00p
|
298.50p
|
422,083
|
|
26/11/2024
|
304.00p
|
304.00p
|
292.00p
|
294.00p
|
3,045,499
|
|
25/11/2024
|
302.00p
|
302.00p
|
293.00p
|
297.00p
|
755,871
|
|
22/11/2024
|
290.00p
|
299.00p
|
290.00p
|
292.50p
|
1,015,550
|
|
21/11/2024
|
291.50p
|
293.00p
|
288.00p
|
292.50p
|
468,504
|
|
20/11/2024
|
294.50p
|
297.00p
|
290.00p
|
295.50p
|
679,601
|
|
19/11/2024
|
290.00p
|
295.50p
|
290.00p
|
293.50p
|
1,159,029
|
|
18/11/2024
|
299.00p
|
300.00p
|
292.00p
|
293.50p
|
361,084
|
|
15/11/2024
|
295.50p
|
299.50p
|
295.00p
|
297.00p
|
858,814
|
|
14/11/2024
|
295.00p
|
303.00p
|
288.00p
|
297.00p
|
1,806,335
|
|
13/11/2024
|
311.50p
|
311.50p
|
296.00p
|
305.50p
|
1,347,311
|
|
12/11/2024
|
309.00p
|
310.50p
|
304.50p
|
305.50p
|
713,966
|
|
11/11/2024
|
317.00p
|
319.50p
|
309.00p
|
310.00p
|
3,008,094
|
|
08/11/2024
|
313.00p
|
318.97p
|
308.50p
|
312.00p
|
1,728,065
|
|
07/11/2024
|
293.50p
|
307.70p
|
293.50p
|
306.00p
|
1,180,312
|
|
06/11/2024
|
307.50p
|
311.00p
|
297.50p
|
297.50p
|
1,148,914
|
|
05/11/2024
|
315.00p
|
315.00p
|
306.00p
|
306.00p
|
692,070
|
|
04/11/2024
|
307.50p
|
314.00p
|
307.50p
|
310.00p
|
467,651
|
|
01/11/2024
|
314.00p
|
315.63p
|
308.50p
|
308.50p
|
662,605
|
|
31/10/2024
|
323.50p
|
323.50p
|
310.50p
|
313.50p
|
1,634,981
|
|
30/10/2024
|
325.00p
|
337.00p
|
323.50p
|
328.50p
|
1,777,906
|
|
29/10/2024
|
332.50p
|
332.50p
|
327.00p
|
328.50p
|
254,262
|
|
28/10/2024
|
331.00p
|
331.50p
|
326.50p
|
331.00p
|
796,690
|
|
25/10/2024
|
336.00p
|
336.00p
|
325.35p
|
326.50p
|
678,245
|
|
24/10/2024
|
336.00p
|
336.00p
|
327.50p
|
329.00p
|
359,615
|
|
23/10/2024
|
328.50p
|
332.50p
|
328.00p
|
329.00p
|
539,569
|
|
22/10/2024
|
330.50p
|
332.00p
|
327.00p
|
330.00p
|
392,070
|
|
21/10/2024
|
338.50p
|
339.50p
|
331.50p
|
332.00p
|
500,005
|
|
18/10/2024
|
334.00p
|
340.48p
|
332.00p
|
339.00p
|
588,010
|
|
17/10/2024
|
345.00p
|
346.00p
|
337.50p
|
339.00p
|
528,236
|
|
16/10/2024
|
335.50p
|
342.50p
|
332.40p
|
341.00p
|
573,513
|
|
15/10/2024
|
329.00p
|
337.50p
|
329.00p
|
334.00p
|
1,088,037
|
|
14/10/2024
|
336.50p
|
339.00p
|
333.00p
|
335.50p
|
399,447
|
|
11/10/2024
|
336.50p
|
339.50p
|
333.90p
|
337.00p
|
368,619
|
|
10/10/2024
|
342.00p
|
342.02p
|
335.50p
|
336.50p
|
2,252,126
|
|
09/10/2024
|
339.00p
|
344.79p
|
339.00p
|
342.00p
|
438,994
|
|
08/10/2024
|
344.00p
|
345.00p
|
339.50p
|
342.50p
|
668,406
|
|
07/10/2024
|
347.00p
|
352.00p
|
343.50p
|
348.00p
|
492,881
|
|
04/10/2024
|
347.00p
|
352.65p
|
346.00p
|
350.00p
|
298,366
|
|
03/10/2024
|
350.00p
|
355.00p
|
347.50p
|
347.50p
|
354,965
|
|
02/10/2024
|
360.00p
|
361.50p
|
352.00p
|
352.00p
|
410,671
|
|
01/10/2024
|
357.50p
|
364.50p
|
357.00p
|
360.00p
|
810,812
|
|
30/09/2024
|
367.50p
|
367.50p
|
352.00p
|
356.00p
|
699,651
|
|
27/09/2024
|
359.00p
|
361.00p
|
356.00p
|
361.00p
|
1,914,045
|
|
26/09/2024
|
355.50p
|
358.50p
|
353.00p
|
357.00p
|
894,108
|
|
25/09/2024
|
360.00p
|
360.00p
|
353.00p
|
353.50p
|
418,530
|
|
24/09/2024
|
360.00p
|
365.00p
|
354.33p
|
356.50p
|
2,335,732
|
|
23/09/2024
|
362.50p
|
371.50p
|
360.50p
|
360.50p
|
348,507
|
|
20/09/2024
|
366.00p
|
371.50p
|
366.00p
|
371.50p
|
2,832,747
|
|
19/09/2024
|
362.00p
|
370.50p
|
360.00p
|
370.50p
|
2,051,007
|
|
18/09/2024
|
369.50p
|
369.50p
|
356.00p
|
359.00p
|
419,149
|
|
17/09/2024
|
367.00p
|
368.50p
|
360.50p
|
361.00p
|
431,699
|
|
16/09/2024
|
369.00p
|
371.50p
|
365.50p
|
365.50p
|
315,487
|
|
13/09/2024
|
357.50p
|
371.50p
|
357.50p
|
361.00p
|
829,050
|
|
12/09/2024
|
347.50p
|
361.00p
|
347.50p
|
351.50p
|
823,574
|
|
11/09/2024
|
359.50p
|
359.50p
|
346.50p
|
351.00p
|
326,403
|
|
10/09/2024
|
352.50p
|
354.00p
|
345.50p
|
351.00p
|
456,757
|
|
09/09/2024
|
355.00p
|
356.00p
|
346.50p
|
349.50p
|
282,488
|
|
06/09/2024
|
348.50p
|
352.22p
|
345.00p
|
351.50p
|
338,539
|
|
05/09/2024
|
341.50p
|
352.50p
|
341.50p
|
348.00p
|
2,964,609
|
|
04/09/2024
|
330.00p
|
343.00p
|
330.00p
|
341.00p
|
334,909
|
|
03/09/2024
|
342.50p
|
343.20p
|
333.50p
|
338.00p
|
568,085
|
|
02/09/2024
|
339.00p
|
342.50p
|
334.50p
|
342.00p
|
413,280
|
|
30/08/2024
|
334.50p
|
339.50p
|
334.50p
|
336.50p
|
2,673,091
|
|
29/08/2024
|
340.50p
|
341.50p
|
332.00p
|
332.00p
|
1,588,851
|
|
28/08/2024
|
337.00p
|
344.50p
|
337.00p
|
339.50p
|
472,680
|
|
27/08/2024
|
355.00p
|
355.00p
|
342.50p
|
343.50p
|
1,744,316
|
|
26/08/2024
|
350.00p
|
350.50p
|
339.00p
|
348.00p
|
401,021
|
|
23/08/2024
|
350.00p
|
350.50p
|
339.00p
|
348.00p
|
401,021
|
|
22/08/2024
|
350.00p
|
350.50p
|
339.00p
|
348.00p
|
401,021
|
|
21/08/2024
|
338.00p
|
347.00p
|
338.00p
|
347.00p
|
558,995
|
|
20/08/2024
|
350.00p
|
350.00p
|
343.00p
|
343.00p
|
2,172,059
|
|
19/08/2024
|
340.00p
|
346.00p
|
340.00p
|
341.50p
|
49,450
|
|
16/08/2024
|
345.50p
|
349.00p
|
341.50p
|
341.50p
|
2,254,076
|
|
15/08/2024
|
340.00p
|
349.00p
|
340.00p
|
346.50p
|
350,694
|
|
14/08/2024
|
344.00p
|
348.50p
|
343.00p
|
348.50p
|
428,191
|
|
13/08/2024
|
348.00p
|
348.00p
|
339.50p
|
342.00p
|
318,204
|
|
12/08/2024
|
337.00p
|
347.00p
|
337.00p
|
340.00p
|
5,911,519
|
|
09/08/2024
|
347.00p
|
351.00p
|
342.00p
|
345.00p
|
540,272
|
|
08/08/2024
|
344.00p
|
346.00p
|
334.00p
|
343.00p
|
447,880
|
|
07/08/2024
|
337.50p
|
344.50p
|
336.00p
|
344.50p
|
628,453
|
|
06/08/2024
|
340.00p
|
341.50p
|
332.50p
|
335.50p
|
1,751,536
|
|
05/08/2024
|
336.00p
|
341.50p
|
327.50p
|
337.00p
|
890,659
|
|
02/08/2024
|
343.00p
|
350.50p
|
341.50p
|
344.00p
|
547,672
|
|
01/08/2024
|
348.00p
|
356.00p
|
347.00p
|
349.50p
|
589,758
|
|
31/07/2024
|
349.50p
|
357.50p
|
346.50p
|
350.00p
|
883,119
|
|
30/07/2024
|
343.00p
|
355.00p
|
343.00p
|
353.00p
|
378,654
|
|
29/07/2024
|
344.00p
|
357.00p
|
344.00p
|
349.50p
|
399,919
|
|
26/07/2024
|
339.00p
|
350.50p
|
337.50p
|
336.50p
|
459,501
|
|
25/07/2024
|
338.50p
|
339.00p
|
332.00p
|
336.50p
|
467,011
|
|
24/07/2024
|
332.50p
|
339.00p
|
332.50p
|
338.00p
|
545,708
|
|
23/07/2024
|
340.00p
|
341.04p
|
333.50p
|
333.50p
|
298,829
|
|
22/07/2024
|
343.50p
|
348.00p
|
340.00p
|
340.00p
|
497,297
|
|
19/07/2024
|
342.50p
|
345.50p
|
340.50p
|
343.00p
|
303,909
|
|
18/07/2024
|
346.50p
|
350.00p
|
342.50p
|
344.50p
|
489,529
|