Great Portland Estates

(GPE)
Sector: Real Estate Investment Trusts
336.50p
-2.00p -0.59
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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