Great Portland Estates (GPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Portland Estates

Date Open High Low Close* Volume
19/12/2025 303.00p 311.00p 303.00p 310.00p 1164786
18/12/2025 308.50p 310.50p 305.50p 309.00p 538174
17/12/2025 305.00p 310.00p 304.50p 307.00p 1859199
16/12/2025 301.00p 304.50p 300.00p 303.00p 810190
15/12/2025 306.50p 306.50p 301.00p 302.00p 1271522
12/12/2025 304.00p 308.50p 304.00p 305.00p 580904
11/12/2025 304.00p 306.62p 303.50p 305.00p 1157433
10/12/2025 313.00p 313.50p 301.00p 303.50p 599638
09/12/2025 309.00p 313.15p 305.50p 307.50p 671003
08/12/2025 313.00p 319.50p 311.00p 311.50p 973971
05/12/2025 315.50p 324.00p 315.50p 319.00p 534338
04/12/2025 317.00p 325.00p 317.00p 322.50p 683249
03/12/2025 315.50p 322.00p 315.50p 321.50p 463405
02/12/2025 315.00p 321.50p 315.00p 318.50p 2520467
01/12/2025 319.50p 319.50p 313.00p 317.00p 622227
28/11/2025 320.00p 323.00p 316.50p 319.50p 618475
27/11/2025 318.50p 324.50p 314.50p 321.00p 758288
26/11/2025 310.50p 321.00p 307.00p 319.00p 1958111
25/11/2025 308.50p 310.00p 306.50p 309.00p 1453019
24/11/2025 309.50p 311.00p 304.00p 306.50p 1400222
21/11/2025 305.00p 312.50p 304.00p 307.00p 1860150
20/11/2025 313.00p 313.00p 307.00p 307.00p 1381773
19/11/2025 317.00p 317.00p 305.50p 306.50p 1747036
18/11/2025 312.00p 323.00p 305.50p 315.00p 1437985
17/11/2025 325.00p 327.00p 319.50p 321.50p 694251
14/11/2025 334.00p 334.00p 322.50p 325.00p 861828
13/11/2025 339.00p 341.50p 336.50p 337.00p 616250
12/11/2025 342.50p 345.00p 339.50p 340.00p 467686
11/11/2025 343.00p 344.50p 341.00p 344.50p 744296
10/11/2025 339.50p 344.00p 339.50p 341.00p 308257
07/11/2025 333.00p 344.50p 328.50p 340.50p 764914
06/11/2025 339.00p 345.50p 338.00p 339.50p 374994
05/11/2025 336.00p 342.00p 336.00p 338.50p 927609
04/11/2025 334.50p 342.50p 334.50p 339.50p 1000407
03/11/2025 330.00p 339.00p 330.00p 335.50p 509995
31/10/2025 334.50p 337.00p 333.00p 333.00p 653901
30/10/2025 336.50p 338.50p 332.00p 335.00p 491606
29/10/2025 338.00p 343.00p 337.00p 337.00p 889607
28/10/2025 345.50p 345.50p 339.00p 341.50p 348751
27/10/2025 346.00p 346.00p 342.00p 346.00p 425263
24/10/2025 346.00p 348.50p 342.50p 345.00p 377973
23/10/2025 349.50p 349.50p 344.00p 347.00p 630028
22/10/2025 348.50p 355.00p 342.00p 347.00p 1716030
21/10/2025 344.50p 346.00p 338.50p 341.00p 410647
20/10/2025 337.50p 342.50p 336.50p 342.50p 315835
17/10/2025 330.00p 337.50p 330.00p 337.50p 908576
16/10/2025 334.00p 336.50p 330.00p 336.50p 545379
15/10/2025 330.00p 334.98p 324.50p 331.00p 875021
14/10/2025 325.50p 333.50p 325.31p 331.50p 2870237
13/10/2025 312.50p 330.00p 312.50p 329.00p 536897
10/10/2025 318.50p 320.00p 313.50p 315.00p 498089
09/10/2025 313.00p 321.00p 313.00p 318.50p 300856
08/10/2025 326.00p 326.00p 318.00p 320.00p 636361
07/10/2025 326.50p 327.50p 321.50p 324.50p 885181
06/10/2025 329.00p 329.50p 322.00p 327.00p 559111
03/10/2025 316.00p 331.50p 316.00p 329.00p 496164
02/10/2025 320.00p 323.50p 319.97p 323.00p 461061
01/10/2025 318.50p 321.50p 316.00p 321.00p 479801
30/09/2025 311.00p 321.00p 311.00p 318.50p 859406
29/09/2025 315.00p 315.00p 311.00p 315.00p 382015
26/09/2025 311.00p 313.50p 308.81p 312.50p 507960
25/09/2025 311.00p 314.00p 308.50p 309.50p 266773
24/09/2025 314.50p 315.00p 311.00p 314.00p 436462
23/09/2025 311.00p 316.60p 308.50p 312.00p 920365
22/09/2025 310.00p 310.00p 302.00p 308.00p 398094
19/09/2025 306.00p 308.50p 303.00p 308.50p 3173529
18/09/2025 305.50p 307.50p 302.50p 306.50p 484294
17/09/2025 301.50p 304.50p 300.50p 304.50p 656897
16/09/2025 303.50p 304.00p 303.50p 301.50p 1709094
15/09/2025 303.50p 307.00p 300.00p 304.00p 665782
12/09/2025 303.50p 306.00p 301.50p 303.00p 465896
11/09/2025 299.50p 303.00p 299.50p 302.50p 669950
10/09/2025 299.50p 303.50p 297.00p 303.00p 2859720
09/09/2025 299.50p 303.00p 298.00p 298.00p 799161
08/09/2025 300.00p 304.00p 298.00p 299.50p 415576
05/09/2025 297.00p 300.50p 293.50p 300.00p 526042
04/09/2025 295.50p 300.00p 293.00p 296.00p 1228167
03/09/2025 290.00p 293.50p 286.00p 295.00p 1419453
02/09/2025 310.50p 310.50p 289.50p 291.00p 1481330
01/09/2025 306.00p 307.50p 303.00p 304.50p 345877
29/08/2025 314.50p 314.50p 306.00p 305.50p 651850
28/08/2025 307.00p 310.50p 304.50p 308.00p 2886294
27/08/2025 311.00p 313.00p 304.50p 308.00p 778040
26/08/2025 320.50p 320.50p 310.50p 310.50p 959697
22/08/2025 315.00p 321.50p 315.00p 321.50p 724680
21/08/2025 323.50p 323.50p 315.00p 317.50p 1188965
20/08/2025 312.00p 319.50p 312.00p 319.00p 452538
19/08/2025 314.50p 316.50p 310.50p 313.00p 728343
18/08/2025 324.50p 326.00p 314.00p 314.50p 638908
15/08/2025 332.50p 332.50p 322.00p 323.50p 457911
14/08/2025 327.50p 330.00p 324.00p 327.00p 198955
13/08/2025 328.50p 333.00p 325.50p 327.00p 439407
12/08/2025 339.00p 341.00p 326.50p 327.50p 413246
11/08/2025 343.50p 345.00p 337.00p 338.00p 341941
08/08/2025 334.00p 345.50p 333.50p 343.00p 1345094
07/08/2025 340.00p 340.00p 334.00p 334.00p 612991
06/08/2025 328.50p 337.00p 328.50p 337.00p 598220
05/08/2025 331.50p 336.50p 331.00p 332.00p 397358
04/08/2025 328.00p 333.00p 327.00p 333.00p 963957
01/08/2025 336.50p 338.50p 327.00p 327.50p 974886
31/07/2025 330.00p 340.00p 330.00p 339.50p 1140145
30/07/2025 335.00p 343.00p 335.00p 337.00p 741421
29/07/2025 337.00p 341.00p 334.50p 339.00p 600349
28/07/2025 339.00p 344.50p 339.00p 339.50p 1203862
25/07/2025 351.50p 351.50p 339.00p 341.00p 900047
24/07/2025 337.00p 345.08p 337.00p 343.50p 568760
23/07/2025 350.00p 351.00p 341.50p 345.00p 749524
22/07/2025 349.50p 351.00p 346.50p 348.50p 678858
21/07/2025 348.50p 350.00p 341.50p 349.50p 1607847
18/07/2025 340.50p 343.00p 340.00p 342.50p 598574
17/07/2025 343.50p 343.50p 338.00p 340.00p 976424
16/07/2025 340.00p 342.00p 335.00p 339.50p 390199
15/07/2025 342.00p 344.50p 337.00p 341.00p 3178330
14/07/2025 334.00p 340.52p 332.50p 338.50p 733943
11/07/2025 332.50p 335.00p 329.50p 334.50p 621640
10/07/2025 340.00p 344.50p 332.00p 334.00p 637428
09/07/2025 347.50p 347.50p 337.50p 345.00p 1300403
08/07/2025 343.50p 343.50p 338.50p 341.50p 703890
07/07/2025 340.00p 347.60p 340.00p 345.00p 621581
04/07/2025 348.00p 349.00p 342.04p 345.50p 284500
03/07/2025 339.50p 350.50p 339.50p 347.00p 527884
02/07/2025 359.00p 359.50p 338.00p 340.50p 642658
01/07/2025 359.50p 361.00p 356.00p 360.00p 730996
30/06/2025 369.00p 369.00p 358.00p 358.50p 1509800
27/06/2025 362.50p 367.00p 358.00p 363.00p 10291635
26/06/2025 358.00p 360.50p 353.00p 360.00p 585108
25/06/2025 352.50p 358.00p 352.00p 356.50p 1378572
24/06/2025 359.00p 359.00p 353.40p 354.00p 1063220
23/06/2025 351.00p 352.00p 346.50p 351.00p 351218
20/06/2025 354.50p 358.50p 352.36p 352.50p 5256626
19/06/2025 356.50p 357.00p 349.50p 354.50p 1387261
18/06/2025 354.00p 360.00p 352.25p 357.00p 948952
17/06/2025 349.00p 353.00p 347.00p 353.00p 689779
16/06/2025 351.50p 352.50p 349.00p 350.00p 857703
13/06/2025 354.50p 356.00p 350.00p 351.00p 1388837
12/06/2025 343.00p 357.50p 339.80p 356.00p 2611400
11/06/2025 343.00p 345.00p 340.00p 342.00p 1364298
10/06/2025 337.50p 343.50p 333.53p 339.50p 743918
09/06/2025 325.50p 335.50p 325.50p 335.50p 528318
06/06/2025 335.00p 335.00p 324.00p 327.50p 377116
05/06/2025 320.50p 329.00p 320.50p 327.50p 341540
04/06/2025 330.50p 331.00p 326.00p 328.00p 624574
03/06/2025 342.50p 342.50p 330.50p 330.50p 529196
02/06/2025 338.50p 339.00p 334.50p 336.50p 756410
30/05/2025 328.00p 339.50p 328.00p 338.50p 1679214
29/05/2025 339.50p 339.50p 330.00p 334.50p 752582
28/05/2025 336.00p 340.00p 328.50p 339.00p 2493503
27/05/2025 332.50p 332.50p 326.00p 329.00p 570467
23/05/2025 325.50p 331.50p 318.38p 325.00p 9470142
22/05/2025 327.00p 334.00p 327.00p 329.50p 339978
21/05/2025 338.00p 341.25p 329.50p 330.50p 997521
20/05/2025 340.00p 342.00p 337.50p 340.00p 1199401
19/05/2025 337.50p 340.00p 332.00p 340.00p 4394226
16/05/2025 327.00p 342.45p 327.00p 340.50p 1259571
15/05/2025 321.50p 336.00p 321.50p 335.00p 1805281
14/05/2025 328.50p 328.50p 321.50p 326.50p 729712
13/05/2025 325.00p 327.00p 318.50p 321.50p 485061
12/05/2025 329.50p 330.50p 323.06p 326.50p 653223
09/05/2025 329.50p 332.50p 324.00p 327.50p 311565
08/05/2025 324.00p 333.00p 324.00p 330.50p 2759185
07/05/2025 324.50p 329.50p 321.50p 328.00p 1480009
06/05/2025 320.00p 329.55p 316.50p 327.00p 744507
02/05/2025 317.50p 320.00p 314.50p 317.00p 726117
01/05/2025 310.00p 315.50p 309.00p 315.50p 545646
30/04/2025 310.00p 312.50p 305.50p 310.00p 731261
29/04/2025 307.50p 314.00p 306.50p 309.00p 289741
28/04/2025 305.50p 307.50p 302.31p 306.00p 404300
25/04/2025 308.50p 308.50p 300.00p 303.00p 520343
24/04/2025 306.50p 309.50p 303.50p 305.00p 374813
23/04/2025 311.50p 312.00p 305.00p 306.00p 419622
22/04/2025 309.00p 314.00p 304.50p 305.50p 658952
17/04/2025 303.00p 309.00p 298.00p 309.00p 3552654
16/04/2025 297.00p 302.50p 293.00p 302.00p 2201137
15/04/2025 291.00p 297.50p 291.00p 296.00p 753291
14/04/2025 290.00p 291.00p 285.00p 290.00p 551062
11/04/2025 283.00p 288.50p 280.00p 283.50p 692038
10/04/2025 271.50p 292.50p 271.50p 281.00p 1859315
09/04/2025 280.00p 280.00p 263.50p 265.50p 899753
08/04/2025 269.00p 283.65p 269.00p 279.00p 980004
07/04/2025 276.50p 292.00p 271.00p 273.00p 1052051
04/04/2025 296.50p 299.53p 286.00p 287.50p 696943
03/04/2025 292.00p 299.50p 290.50p 298.00p 463386
02/04/2025 297.00p 297.00p 290.00p 293.00p 642238
01/04/2025 298.00p 300.00p 291.50p 292.50p 1018891
31/03/2025 299.00p 299.00p 294.50p 297.50p 872438
28/03/2025 295.00p 302.50p 295.00p 300.50p 507439
27/03/2025 300.50p 304.00p 296.50p 296.50p 1522344
26/03/2025 300.00p 302.50p 296.00p 302.50p 601233
25/03/2025 297.00p 303.10p 296.50p 296.50p 2831415
24/03/2025 310.00p 310.55p 299.00p 299.00p 1005692
21/03/2025 306.00p 310.50p 304.00p 307.00p 4269854
20/03/2025 293.00p 307.00p 293.00p 306.00p 3639576
19/03/2025 292.00p 295.50p 290.00p 293.00p 1514150
18/03/2025 298.00p 299.09p 294.00p 294.00p 1619739
17/03/2025 291.00p 301.00p 289.50p 298.50p 3421682
14/03/2025 265.00p 293.00p 265.00p 291.50p 4226878
13/03/2025 262.00p 270.00p 262.00p 266.50p 610511
12/03/2025 264.00p 271.50p 264.00p 268.50p 1367168
11/03/2025 272.00p 275.00p 268.00p 268.00p 901561
10/03/2025 269.50p 273.50p 269.00p 269.00p 604092

*Close Price adjusted for both dividends and splits