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
07/03/2025 261.50p 270.00p 261.50p 269.00p 12678735
06/03/2025 263.00p 267.00p 260.00p 266.00p 806225
05/03/2025 266.50p 270.00p 261.95p 262.00p 2019364
04/03/2025 271.50p 273.00p 267.50p 267.50p 864169
03/03/2025 276.50p 276.50p 270.50p 272.00p 597472
28/02/2025 283.00p 283.00p 272.50p 273.50p 4090656
27/02/2025 275.50p 282.50p 275.50p 278.00p 3379683
26/02/2025 283.50p 285.00p 280.00p 281.50p 857755
25/02/2025 280.00p 284.50p 280.00p 281.00p 3191204
24/02/2025 290.50p 290.50p 280.50p 281.00p 561763
21/02/2025 285.00p 289.00p 282.50p 284.50p 1391334
20/02/2025 284.00p 288.50p 284.00p 285.50p 290433
19/02/2025 283.50p 286.50p 281.82p 284.00p 510561
18/02/2025 290.00p 290.00p 285.00p 285.50p 258940
17/02/2025 293.00p 294.00p 289.00p 289.00p 379168
14/02/2025 291.50p 295.00p 290.50p 293.00p 421109
13/02/2025 289.50p 293.00p 285.50p 293.00p 890971
12/02/2025 285.00p 295.00p 285.00p 287.00p 974408
11/02/2025 290.50p 291.50p 288.00p 289.00p 2161471
10/02/2025 289.00p 291.50p 283.50p 291.50p 694027
07/02/2025 285.50p 290.00p 283.00p 284.00p 547274
06/02/2025 288.50p 295.00p 285.00p 287.50p 696200
05/02/2025 279.00p 287.50p 279.00p 287.50p 573618
04/02/2025 279.00p 283.50p 277.50p 282.50p 1438381
03/02/2025 283.00p 288.00p 278.50p 281.50p 641847
31/01/2025 281.00p 290.00p 278.50p 288.50p 715258
30/01/2025 275.00p 283.00p 275.00p 283.00p 486025
29/01/2025 279.00p 280.50p 275.00p 276.50p 615705
28/01/2025 272.00p 278.50p 271.50p 278.00p 2782570
27/01/2025 274.50p 276.00p 268.50p 272.00p 577141
24/01/2025 263.00p 271.50p 263.00p 270.50p 646000
23/01/2025 269.50p 272.50p 266.00p 269.00p 1521413
22/01/2025 275.00p 276.12p 269.00p 270.00p 1981346
21/01/2025 283.50p 283.50p 270.50p 275.00p 490175
20/01/2025 283.00p 283.50p 275.50p 277.50p 530674
17/01/2025 282.50p 283.50p 279.00p 283.00p 973160
16/01/2025 284.00p 284.00p 274.00p 279.00p 900076
15/01/2025 266.50p 280.00p 266.20p 280.00p 794837
14/01/2025 270.00p 270.00p 264.00p 264.50p 367876
13/01/2025 266.50p 267.50p 263.50p 264.00p 685803
10/01/2025 268.00p 270.50p 265.00p 266.50p 352107
09/01/2025 270.00p 272.50p 266.50p 268.50p 1129792
08/01/2025 280.00p 282.00p 270.50p 270.50p 818890
07/01/2025 286.50p 287.00p 280.50p 280.50p 514060
06/01/2025 285.50p 290.50p 285.50p 286.50p 409495
03/01/2025 287.00p 290.00p 286.63p 289.00p 474934
02/01/2025 292.50p 292.50p 286.00p 289.00p 317628
31/12/2024 283.50p 289.00p 283.50p 288.00p 328685
30/12/2024 294.00p 294.00p 283.50p 285.00p 340149
27/12/2024 286.00p 289.50p 285.00p 287.50p 396072
24/12/2024 286.00p 291.02p 286.00p 287.00p 251159
23/12/2024 287.00p 292.00p 286.00p 286.50p 481499
20/12/2024 287.00p 295.00p 287.00p 292.00p 1844543
19/12/2024 291.00p 293.00p 289.00p 291.00p 1609677
18/12/2024 297.00p 299.50p 294.00p 295.00p 885693
17/12/2024 294.00p 297.00p 292.00p 296.00p 749017
16/12/2024 307.50p 307.50p 295.00p 297.50p 868969
13/12/2024 300.00p 302.50p 299.50p 300.50p 354891
12/12/2024 300.00p 302.00p 297.00p 301.50p 347192
11/12/2024 308.00p 308.00p 300.00p 300.00p 1254776
10/12/2024 301.00p 304.00p 297.50p 303.00p 1745792
09/12/2024 305.50p 306.50p 296.50p 299.00p 527016
06/12/2024 304.00p 305.74p 301.00p 303.50p 1218611
05/12/2024 299.00p 303.00p 298.50p 301.00p 644906
04/12/2024 295.50p 300.52p 294.00p 300.50p 357960
03/12/2024 295.50p 297.00p 293.50p 294.00p 357997
02/12/2024 299.50p 302.50p 294.00p 294.50p 758418
29/11/2024 299.00p 302.00p 297.00p 302.00p 1232877
28/11/2024 299.00p 301.50p 297.99p 300.00p 1055271
27/11/2024 295.00p 300.50p 292.00p 298.50p 422083
26/11/2024 304.00p 304.00p 292.00p 294.00p 3045499
25/11/2024 302.00p 302.00p 293.00p 297.00p 755871
22/11/2024 290.00p 299.00p 290.00p 296.00p 1015550
21/11/2024 291.50p 293.00p 288.00p 292.50p 468504
20/11/2024 294.50p 297.00p 290.00p 295.50p 679601
19/11/2024 290.00p 295.50p 290.00p 293.50p 1159029
18/11/2024 299.00p 300.00p 292.00p 293.50p 361084
15/11/2024 295.50p 299.50p 295.00p 297.50p 858814
14/11/2024 295.00p 303.00p 288.00p 297.00p 1806335
13/11/2024 311.50p 311.50p 296.00p 300.00p 1347311
12/11/2024 309.00p 310.50p 304.50p 305.50p 713966
11/11/2024 317.00p 319.50p 309.00p 310.00p 3008094
08/11/2024 313.00p 318.97p 308.50p 312.00p 1728065
07/11/2024 293.50p 307.70p 293.50p 306.00p 1180312
06/11/2024 307.50p 311.00p 297.50p 297.50p 1148914
05/11/2024 315.00p 315.00p 306.00p 306.00p 692070
04/11/2024 307.50p 314.00p 307.50p 310.00p 467651
01/11/2024 314.00p 315.63p 308.50p 308.50p 662605
31/10/2024 323.50p 323.50p 310.50p 313.50p 1634981
30/10/2024 325.00p 337.00p 323.50p 325.50p 1777906
29/10/2024 332.50p 332.50p 327.00p 328.50p 254262
28/10/2024 331.00p 331.50p 326.50p 331.00p 796690
25/10/2024 336.00p 336.00p 325.35p 326.50p 678245
24/10/2024 336.00p 336.00p 327.50p 329.00p 359615
23/10/2024 328.50p 332.50p 328.00p 329.00p 539569
22/10/2024 330.50p 332.00p 327.00p 330.00p 392070
21/10/2024 338.50p 339.50p 331.50p 332.00p 500005
18/10/2024 334.00p 340.48p 332.00p 339.00p 588010
17/10/2024 345.00p 346.00p 337.50p 339.00p 528236
16/10/2024 335.50p 342.50p 332.40p 341.00p 573513
15/10/2024 329.00p 337.50p 329.00p 334.00p 1088037
14/10/2024 336.50p 339.00p 333.00p 335.50p 399447
11/10/2024 336.50p 339.50p 333.90p 337.00p 368619
10/10/2024 342.00p 342.02p 335.50p 336.50p 2252126
09/10/2024 339.00p 344.79p 339.00p 342.00p 438994
08/10/2024 344.00p 345.00p 339.50p 342.50p 668406
07/10/2024 347.00p 352.00p 343.50p 348.00p 492881
04/10/2024 347.00p 352.65p 346.00p 350.00p 298366
03/10/2024 350.00p 355.00p 347.50p 347.50p 354965
02/10/2024 360.00p 361.50p 352.00p 352.00p 410671
01/10/2024 357.50p 364.50p 357.00p 360.00p 810812
30/09/2024 367.50p 367.50p 352.00p 356.00p 699651
27/09/2024 359.00p 361.00p 356.00p 361.00p 1914045
26/09/2024 355.50p 358.50p 353.00p 357.00p 894108
25/09/2024 360.00p 360.00p 353.00p 353.50p 418530
24/09/2024 360.00p 365.00p 354.33p 356.50p 2335732
23/09/2024 362.50p 371.50p 360.50p 360.50p 348507
20/09/2024 366.00p 371.50p 366.00p 371.50p 2832747
19/09/2024 362.00p 370.50p 360.00p 370.50p 2051007
18/09/2024 369.50p 369.50p 356.00p 359.00p 419149
17/09/2024 367.00p 368.50p 360.50p 361.00p 431699
16/09/2024 369.00p 371.50p 365.50p 365.50p 315487
13/09/2024 357.50p 371.50p 357.50p 370.00p 829050
12/09/2024 347.50p 361.00p 347.50p 361.00p 823574
11/09/2024 359.50p 359.50p 346.50p 351.50p 326403
10/09/2024 352.50p 354.00p 345.50p 351.00p 456757
09/09/2024 355.00p 356.00p 346.50p 349.50p 282488
06/09/2024 348.50p 352.22p 345.00p 351.50p 338539
05/09/2024 341.50p 352.50p 341.50p 348.00p 2964609
04/09/2024 330.00p 343.00p 330.00p 341.00p 334909
03/09/2024 342.50p 343.20p 333.50p 338.00p 568085
02/09/2024 339.00p 342.50p 334.50p 342.00p 413280
30/08/2024 334.50p 339.50p 334.50p 336.50p 2673091
29/08/2024 340.50p 341.50p 332.00p 332.00p 1588851
28/08/2024 337.00p 344.50p 337.00p 339.50p 472680
27/08/2024 355.00p 355.00p 342.50p 343.50p 1744316
23/08/2024 348.50p 351.50p 346.50p 351.50p 960858
22/08/2024 350.00p 350.50p 339.00p 348.00p 401021
21/08/2024 338.00p 347.00p 338.00p 347.00p 558995
20/08/2024 350.00p 350.00p 343.00p 343.00p 2172059
19/08/2024 340.00p 346.00p 340.00p 341.50p 49450
16/08/2024 345.50p 349.00p 341.50p 341.50p 2254076
15/08/2024 340.00p 349.00p 340.00p 346.50p 350694
14/08/2024 344.00p 348.50p 343.00p 348.50p 428191
13/08/2024 348.00p 348.00p 339.50p 342.00p 318204
12/08/2024 337.00p 347.00p 337.00p 340.00p 5911519
09/08/2024 347.00p 351.00p 342.00p 345.00p 540272
08/08/2024 344.00p 346.00p 334.00p 343.00p 447880
07/08/2024 337.50p 344.50p 336.00p 344.50p 628453
06/08/2024 340.00p 341.50p 332.50p 335.50p 1751536
05/08/2024 336.00p 341.50p 327.50p 337.00p 890659
02/08/2024 343.00p 350.50p 341.50p 344.00p 547672
01/08/2024 348.00p 356.00p 347.00p 349.50p 589758
31/07/2024 349.50p 357.50p 346.50p 350.00p 883119
30/07/2024 343.00p 355.00p 343.00p 353.00p 378654
29/07/2024 344.00p 357.00p 344.00p 349.50p 399919
26/07/2024 339.00p 350.50p 337.50p 347.50p 459501
25/07/2024 338.50p 339.00p 332.00p 336.50p 467011
24/07/2024 332.50p 339.00p 332.50p 338.00p 545708
23/07/2024 340.00p 341.04p 333.50p 333.50p 298829
22/07/2024 343.50p 348.00p 340.00p 340.00p 497297
19/07/2024 342.50p 345.50p 340.50p 343.00p 303909
18/07/2024 346.50p 350.00p 342.50p 344.50p 489529
17/07/2024 352.00p 352.00p 341.50p 344.50p 439417
16/07/2024 355.00p 355.00p 342.50p 345.00p 446546
15/07/2024 347.00p 350.50p 345.00p 348.00p 338045
12/07/2024 352.00p 360.00p 345.76p 349.00p 392022
11/07/2024 340.50p 350.50p 340.50p 350.50p 312989
10/07/2024 339.00p 349.05p 339.00p 345.00p 488872
09/07/2024 343.50p 345.50p 337.00p 339.50p 862298
08/07/2024 354.00p 354.00p 341.50p 344.50p 645198
05/07/2024 348.00p 351.50p 343.00p 351.50p 791776
04/07/2024 346.50p 349.50p 341.50p 342.50p 380253
03/07/2024 330.00p 343.50p 330.00p 343.50p 744509
02/07/2024 332.50p 335.50p 331.00p 332.00p 276743
01/07/2024 338.00p 341.50p 335.00p 336.00p 444835
28/06/2024 335.00p 340.00p 331.50p 335.50p 797280
27/06/2024 335.00p 340.50p 329.85p 334.00p 521868
26/06/2024 339.00p 340.00p 332.00p 335.00p 810255
25/06/2024 334.00p 342.00p 334.00p 335.50p 375139
24/06/2024 343.50p 346.00p 334.00p 340.00p 530108
21/06/2024 342.00p 342.50p 334.50p 338.00p 2973354
20/06/2024 338.00p 343.00p 337.50p 341.00p 1137579
19/06/2024 344.50p 347.50p 337.50p 337.50p 751639
18/06/2024 342.00p 345.00p 339.50p 345.00p 595876
17/06/2024 342.50p 342.50p 336.00p 337.50p 3193446
14/06/2024 344.00p 344.00p 337.48p 339.50p 1743118
13/06/2024 350.00p 351.50p 343.00p 344.00p 2743060
12/06/2024 335.00p 348.50p 333.00p 346.50p 941232
11/06/2024 348.00p 349.50p 335.00p 335.50p 2821136
10/06/2024 333.00p 348.00p 331.86p 346.00p 4683676
07/06/2024 331.50p 339.50p 328.50p 339.50p 3105366
06/06/2024 333.00p 338.50p 330.00p 332.00p 898667
05/06/2024 336.00p 342.00p 329.50p 334.00p 4835489
04/06/2024 340.50p 342.00p 335.50p 335.50p 2157207
03/06/2024 348.50p 359.50p 342.00p 342.00p 1915520
31/05/2024 352.00p 359.50p 345.50p 345.50p 1717971
30/05/2024 349.00p 355.00p 338.00p 351.00p 1872926
29/05/2024 362.00p 368.00p 348.00p 355.00p 1172250
28/05/2024 354.00p 381.00p 337.50p 361.00p 4144426

*Close Price adjusted for both dividends and splits