Great Portland Estates
(GPE)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
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
|