Great Portland Estates
(GPE)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
352.00p
|
352.00p
|
341.50p
|
344.50p
|
439,417
|
|
16/07/2024
|
355.00p
|
355.00p
|
342.50p
|
345.00p
|
446,546
|
|
15/07/2024
|
347.00p
|
350.50p
|
345.00p
|
348.00p
|
338,045
|
|
12/07/2024
|
352.00p
|
360.00p
|
345.76p
|
349.00p
|
392,022
|
|
11/07/2024
|
340.50p
|
350.50p
|
340.50p
|
350.50p
|
312,989
|
|
10/07/2024
|
339.00p
|
349.05p
|
339.00p
|
345.00p
|
488,872
|
|
09/07/2024
|
343.50p
|
345.50p
|
337.00p
|
339.50p
|
862,298
|
|
08/07/2024
|
354.00p
|
354.00p
|
341.50p
|
344.50p
|
645,198
|
|
05/07/2024
|
348.00p
|
351.50p
|
343.00p
|
351.50p
|
791,776
|
|
04/07/2024
|
346.50p
|
349.50p
|
341.50p
|
342.50p
|
380,253
|
|
03/07/2024
|
330.00p
|
343.50p
|
330.00p
|
343.50p
|
744,509
|
|
02/07/2024
|
332.50p
|
335.50p
|
331.00p
|
332.00p
|
276,743
|
|
01/07/2024
|
338.00p
|
341.50p
|
335.00p
|
336.00p
|
444,835
|
|
28/06/2024
|
335.00p
|
340.00p
|
331.50p
|
335.50p
|
797,280
|
|
27/06/2024
|
335.00p
|
340.50p
|
329.85p
|
334.00p
|
521,868
|
|
26/06/2024
|
339.00p
|
340.00p
|
332.00p
|
335.00p
|
810,255
|
|
25/06/2024
|
334.00p
|
342.00p
|
334.00p
|
335.50p
|
375,139
|
|
24/06/2024
|
343.50p
|
346.00p
|
334.00p
|
340.00p
|
530,108
|
|
21/06/2024
|
342.00p
|
342.50p
|
334.50p
|
338.00p
|
2,973,354
|
|
20/06/2024
|
338.00p
|
343.00p
|
337.50p
|
341.00p
|
1,137,579
|
|
19/06/2024
|
344.50p
|
347.50p
|
337.50p
|
337.50p
|
751,639
|
|
18/06/2024
|
342.00p
|
345.00p
|
339.50p
|
345.00p
|
595,876
|
|
17/06/2024
|
342.50p
|
342.50p
|
336.00p
|
337.50p
|
3,193,446
|
|
14/06/2024
|
344.00p
|
344.00p
|
337.48p
|
339.50p
|
1,743,118
|
|
13/06/2024
|
350.00p
|
351.50p
|
343.00p
|
344.00p
|
2,743,060
|
|
12/06/2024
|
335.00p
|
348.50p
|
333.00p
|
346.50p
|
941,232
|
|
11/06/2024
|
348.00p
|
349.50p
|
335.00p
|
335.50p
|
2,821,136
|
|
10/06/2024
|
333.00p
|
348.00p
|
331.86p
|
346.00p
|
4,683,676
|
|
07/06/2024
|
331.50p
|
339.50p
|
328.50p
|
339.50p
|
3,105,366
|
|
06/06/2024
|
333.00p
|
338.50p
|
330.00p
|
332.00p
|
898,667
|
|
05/06/2024
|
336.00p
|
342.00p
|
329.50p
|
334.00p
|
4,835,489
|
|
04/06/2024
|
340.50p
|
342.00p
|
335.50p
|
335.50p
|
2,157,207
|
|
03/06/2024
|
348.50p
|
359.50p
|
342.00p
|
342.00p
|
1,915,520
|
|
31/05/2024
|
352.00p
|
359.50p
|
345.50p
|
345.50p
|
1,717,971
|
|
30/05/2024
|
349.00p
|
355.00p
|
338.00p
|
351.00p
|
1,872,926
|
|
29/05/2024
|
362.00p
|
368.00p
|
348.00p
|
355.00p
|
1,172,250
|
|
28/05/2024
|
354.00p
|
381.00p
|
337.50p
|
361.00p
|
4,144,426
|
|
27/05/2024
|
419.50p
|
424.50p
|
414.28p
|
420.00p
|
1,769,843
|
|
24/05/2024
|
419.50p
|
424.50p
|
414.28p
|
420.00p
|
1,769,843
|
|
23/05/2024
|
398.50p
|
426.00p
|
398.00p
|
417.00p
|
940,335
|
|
22/05/2024
|
419.00p
|
425.50p
|
417.00p
|
422.50p
|
189,626
|
|
21/05/2024
|
423.00p
|
427.24p
|
421.50p
|
421.50p
|
223,439
|
|
20/05/2024
|
437.00p
|
440.00p
|
427.50p
|
427.50p
|
172,371
|
|
17/05/2024
|
439.00p
|
439.00p
|
422.50p
|
428.00p
|
280,209
|
|
16/05/2024
|
441.00p
|
441.00p
|
429.00p
|
429.00p
|
361,197
|
|
15/05/2024
|
420.50p
|
431.50p
|
420.50p
|
430.50p
|
293,858
|
|
14/05/2024
|
401.50p
|
418.00p
|
401.50p
|
418.00p
|
293,863
|
|
13/05/2024
|
407.00p
|
410.00p
|
404.00p
|
409.50p
|
338,444
|