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
24/05/2024 419.50p 424.50p 414.28p 420.00p 1769843
23/05/2024 398.50p 426.00p 398.00p 417.00p 940335
22/05/2024 419.00p 425.50p 417.00p 422.50p 189626
21/05/2024 423.00p 427.24p 421.50p 421.50p 223439
20/05/2024 437.00p 440.00p 427.50p 427.50p 172371
17/05/2024 439.00p 439.00p 422.50p 428.00p 280209
16/05/2024 441.00p 441.00p 429.00p 429.00p 361197
15/05/2024 420.50p 431.50p 420.50p 430.50p 293858
14/05/2024 401.50p 418.00p 401.50p 418.00p 293863
13/05/2024 407.00p 410.00p 404.00p 409.50p 338444
10/05/2024 419.50p 421.50p 407.00p 407.00p 207364
09/05/2024 414.50p 419.00p 411.50p 413.50p 284282
08/05/2024 397.00p 412.00p 397.00p 412.00p 424702
07/05/2024 389.50p 407.50p 389.50p 404.00p 687905
03/05/2024 400.00p 402.50p 392.50p 396.00p 1363969
02/05/2024 392.00p 397.50p 389.00p 397.50p 380789
01/05/2024 391.50p 393.50p 388.00p 390.50p 88009
30/04/2024 403.50p 403.50p 392.00p 392.00p 512557
29/04/2024 382.50p 399.00p 382.50p 399.00p 402622
26/04/2024 384.00p 392.39p 384.00p 390.50p 209958
25/04/2024 399.00p 399.00p 381.50p 383.00p 407568
24/04/2024 399.00p 399.00p 388.40p 389.50p 156201
23/04/2024 391.50p 404.50p 391.50p 399.50p 395890
22/04/2024 384.50p 403.50p 384.50p 401.00p 358221
19/04/2024 386.50p 394.50p 386.50p 391.00p 221481
18/04/2024 384.00p 396.00p 384.00p 393.50p 253126
17/04/2024 370.00p 389.00p 370.00p 385.00p 358765
16/04/2024 372.00p 379.50p 372.00p 378.50p 614712
15/04/2024 379.00p 384.50p 371.00p 381.00p 259737
12/04/2024 385.00p 385.00p 377.50p 377.50p 265742
11/04/2024 373.50p 386.00p 372.00p 378.50p 327805
10/04/2024 377.00p 386.00p 370.00p 372.50p 182202
09/04/2024 373.50p 385.50p 373.50p 379.00p 169126
08/04/2024 370.00p 383.00p 370.00p 382.50p 133529
05/04/2024 384.00p 384.00p 373.50p 377.00p 310910
04/04/2024 370.00p 382.50p 370.00p 382.50p 1900427
03/04/2024 387.50p 387.50p 376.00p 376.50p 305227
02/04/2024 385.50p 404.00p 380.00p 384.50p 413187
28/03/2024 380.00p 390.00p 377.20p 387.80p 350309
27/03/2024 382.00p 385.00p 380.00p 381.40p 1517939
26/03/2024 381.60p 387.00p 381.20p 382.20p 240459
25/03/2024 380.00p 387.20p 379.40p 383.00p 180693
22/03/2024 386.60p 394.60p 385.60p 386.80p 107270
21/03/2024 386.60p 392.00p 383.00p 387.80p 296381
20/03/2024 385.00p 385.00p 380.40p 382.00p 204375
19/03/2024 385.00p 385.60p 377.00p 380.40p 304182
18/03/2024 377.60p 389.00p 377.60p 384.80p 274005
15/03/2024 390.20p 390.40p 376.80p 379.60p 1202564
14/03/2024 382.40p 392.00p 379.20p 383.80p 451015
13/03/2024 378.00p 390.20p 378.00p 386.40p 459565
12/03/2024 377.80p 391.80p 377.80p 383.60p 318062
11/03/2024 379.80p 391.80p 379.80p 387.20p 343179
08/03/2024 377.80p 389.40p 376.20p 389.20p 248055
07/03/2024 381.40p 389.00p 369.00p 380.80p 2014898
06/03/2024 360.00p 380.40p 360.00p 374.20p 365088
05/03/2024 367.00p 375.20p 362.20p 368.60p 119345
04/03/2024 367.00p 367.80p 359.60p 364.20p 275557
01/03/2024 353.00p 370.60p 353.00p 368.40p 346256
29/02/2024 353.60p 367.20p 353.60p 360.60p 867262
28/02/2024 353.80p 362.60p 350.40p 360.80p 561002
27/02/2024 352.00p 365.00p 352.00p 359.80p 635520
26/02/2024 361.80p 363.36p 356.20p 356.20p 276367
23/02/2024 365.20p 365.60p 360.00p 360.40p 346053
22/02/2024 373.40p 376.03p 367.00p 368.60p 194715
21/02/2024 371.80p 373.80p 368.60p 370.20p 111099
20/02/2024 370.80p 374.00p 369.40p 371.20p 401790
19/02/2024 378.80p 384.20p 373.40p 376.00p 74700
16/02/2024 382.20p 385.20p 375.00p 378.40p 207636
15/02/2024 375.60p 381.60p 370.40p 377.40p 152910
14/02/2024 365.20p 373.70p 365.20p 371.00p 273573
13/02/2024 385.40p 388.60p 366.60p 366.60p 541938
12/02/2024 386.40p 390.40p 377.00p 384.60p 154393
09/02/2024 385.20p 387.05p 375.80p 377.20p 1074591
08/02/2024 390.00p 390.86p 381.60p 384.00p 603099
07/02/2024 395.60p 401.00p 387.40p 387.40p 1504189
06/02/2024 392.40p 394.80p 383.20p 393.60p 256541
05/02/2024 400.20p 403.20p 390.20p 393.00p 1930687
02/02/2024 413.40p 413.40p 395.80p 400.40p 358053
01/02/2024 425.00p 425.00p 402.60p 404.60p 384505
31/01/2024 413.40p 417.00p 408.20p 417.00p 378329
30/01/2024 416.40p 416.40p 410.20p 411.80p 132944
29/01/2024 417.00p 417.00p 402.20p 413.60p 155972
26/01/2024 417.40p 417.40p 406.80p 408.20p 268767
25/01/2024 422.40p 422.40p 403.60p 408.40p 210303
24/01/2024 411.20p 414.20p 404.60p 413.00p 247184
23/01/2024 408.00p 413.60p 401.60p 401.60p 330474
22/01/2024 405.00p 409.00p 399.60p 406.20p 244913
19/01/2024 408.00p 408.00p 395.00p 398.60p 341385
18/01/2024 395.20p 402.60p 393.60p 397.20p 434003
17/01/2024 401.40p 401.40p 391.00p 394.00p 405927
16/01/2024 408.40p 411.20p 405.40p 408.00p 585337
15/01/2024 405.00p 414.80p 404.60p 407.20p 474933
12/01/2024 403.80p 414.40p 403.80p 410.40p 473576
11/01/2024 408.00p 411.80p 404.00p 404.00p 343072
10/01/2024 418.80p 421.00p 409.40p 409.40p 289406
09/01/2024 433.20p 433.20p 418.20p 418.20p 336928
08/01/2024 415.00p 428.80p 414.80p 428.80p 324209
05/01/2024 421.80p 422.60p 412.20p 420.00p 346429
04/01/2024 427.00p 427.00p 417.40p 421.60p 241567
03/01/2024 422.00p 423.00p 415.00p 418.00p 1985860
02/01/2024 420.00p 426.20p 418.40p 421.60p 321052
29/12/2023 421.60p 425.40p 420.00p 420.00p 60361
28/12/2023 415.00p 428.60p 413.00p 422.80p 247102
27/12/2023 429.40p 430.78p 420.60p 425.40p 1200616
22/12/2023 421.60p 433.40p 421.60p 428.80p 76473
21/12/2023 427.60p 433.40p 418.00p 425.00p 221543
20/12/2023 418.60p 438.30p 411.40p 432.00p 7171544
19/12/2023 415.80p 419.60p 406.20p 408.60p 4377322
18/12/2023 414.60p 419.26p 410.20p 412.40p 418157
15/12/2023 431.20p 440.60p 417.60p 419.00p 1336888
14/12/2023 406.60p 438.20p 406.60p 434.60p 1416216
13/12/2023 406.20p 412.60p 400.60p 400.60p 775734
12/12/2023 415.00p 422.40p 407.40p 408.00p 249676
11/12/2023 412.00p 419.00p 408.95p 416.60p 182696
08/12/2023 410.00p 420.80p 402.40p 413.60p 258903
07/12/2023 415.60p 423.20p 411.60p 417.40p 817128
06/12/2023 402.80p 418.80p 401.80p 417.40p 1484923
05/12/2023 395.00p 409.00p 395.00p 402.40p 2455577
04/12/2023 403.00p 413.00p 391.60p 400.20p 2738961
01/12/2023 391.60p 401.20p 382.20p 400.40p 375549
30/11/2023 385.00p 391.80p 382.40p 382.40p 1357058
29/11/2023 377.00p 395.40p 377.00p 387.80p 392367
28/11/2023 388.80p 392.80p 377.40p 386.40p 328128
27/11/2023 394.20p 394.60p 387.40p 391.60p 1557340
24/11/2023 389.40p 396.00p 387.40p 391.80p 366856
23/11/2023 395.20p 404.61p 390.20p 395.60p 458800
22/11/2023 393.20p 407.84p 393.20p 405.00p 606791
21/11/2023 424.20p 424.20p 400.80p 400.80p 343477
20/11/2023 427.00p 432.08p 417.00p 422.00p 264642
17/11/2023 414.80p 423.80p 406.80p 418.80p 603930
16/11/2023 435.20p 447.60p 421.00p 421.40p 593954
15/11/2023 442.20p 457.40p 442.20p 445.20p 511898
14/11/2023 405.00p 442.80p 404.80p 442.00p 535276
13/11/2023 421.40p 421.40p 403.60p 408.00p 926944
10/11/2023 419.40p 419.40p 402.80p 412.20p 2579612
09/11/2023 398.80p 417.60p 398.80p 409.60p 231384
08/11/2023 398.80p 410.40p 398.80p 405.60p 634326
07/11/2023 405.40p 416.40p 405.40p 406.60p 439445
06/11/2023 419.80p 428.00p 411.20p 412.80p 332028
03/11/2023 422.40p 430.20p 416.62p 430.20p 442301
02/11/2023 397.40p 425.00p 397.40p 417.80p 357298
01/11/2023 379.00p 395.00p 368.40p 394.60p 683620
31/10/2023 388.60p 393.60p 387.20p 390.00p 175163
30/10/2023 385.00p 388.40p 382.00p 382.00p 279303
27/10/2023 368.60p 385.00p 368.60p 382.60p 318134
26/10/2023 364.80p 374.20p 363.20p 372.00p 335246
25/10/2023 372.20p 377.20p 368.60p 372.40p 336500
24/10/2023 384.80p 390.00p 379.00p 381.00p 382955
23/10/2023 378.00p 392.40p 376.00p 384.80p 1475783
20/10/2023 375.00p 385.00p 373.40p 384.20p 1033279
19/10/2023 385.00p 388.20p 380.00p 380.00p 950807
18/10/2023 405.80p 405.80p 385.00p 386.60p 264920
17/10/2023 385.60p 401.40p 385.60p 398.40p 563529
16/10/2023 391.20p 395.40p 385.00p 395.20p 276199
13/10/2023 402.20p 402.20p 387.20p 387.20p 176450
12/10/2023 407.00p 412.20p 398.20p 399.80p 173400
11/10/2023 395.00p 406.20p 395.00p 403.80p 447969
10/10/2023 398.00p 405.40p 397.70p 404.80p 146894
09/10/2023 389.40p 400.40p 384.80p 389.40p 196136
06/10/2023 397.20p 400.00p 385.80p 393.80p 962722
05/10/2023 390.80p 396.40p 387.00p 393.80p 321398
04/10/2023 391.80p 396.24p 384.60p 388.40p 725341
03/10/2023 398.80p 411.00p 390.20p 393.60p 1636661
02/10/2023 427.80p 427.80p 407.40p 408.60p 368348
29/09/2023 401.80p 427.60p 401.80p 417.80p 549290
28/09/2023 409.00p 412.20p 408.20p 411.80p 1709591
27/09/2023 418.80p 420.20p 407.20p 410.40p 1129348
26/09/2023 430.40p 434.00p 428.40p 431.80p 351114
25/09/2023 446.00p 446.00p 429.60p 438.20p 516970
22/09/2023 436.00p 437.20p 427.80p 435.40p 636220
21/09/2023 423.20p 438.20p 422.65p 433.00p 458379
20/09/2023 393.20p 425.80p 393.20p 424.40p 304234
19/09/2023 402.80p 408.80p 395.28p 403.00p 429574
18/09/2023 421.80p 421.80p 403.60p 405.40p 175140
15/09/2023 416.40p 440.00p 416.40p 420.60p 738534
14/09/2023 426.00p 426.80p 411.00p 426.80p 314031
13/09/2023 403.80p 418.60p 403.80p 416.00p 135392
12/09/2023 416.40p 418.40p 410.20p 411.80p 269168
11/09/2023 406.80p 421.40p 406.80p 415.80p 120660
08/09/2023 415.60p 420.00p 415.00p 416.40p 251404
07/09/2023 417.40p 419.20p 410.60p 417.60p 230794
06/09/2023 407.60p 422.00p 403.80p 418.20p 232474
05/09/2023 404.80p 413.60p 402.40p 412.80p 152116
04/09/2023 410.00p 417.60p 406.20p 410.00p 216734
01/09/2023 417.40p 417.40p 408.40p 412.80p 273240
31/08/2023 424.00p 424.80p 413.80p 420.20p 1543035
30/08/2023 420.40p 420.40p 413.60p 416.00p 1859479
29/08/2023 400.00p 417.40p 400.00p 412.80p 1538737
25/08/2023 410.60p 410.60p 402.80p 404.80p 1302703
24/08/2023 413.80p 420.80p 410.00p 410.20p 827709
23/08/2023 392.60p 409.40p 387.20p 408.40p 580326
22/08/2023 386.60p 389.80p 380.80p 387.00p 200522
21/08/2023 401.40p 401.40p 382.80p 382.80p 495762
18/08/2023 400.00p 403.00p 392.00p 392.00p 255919
17/08/2023 409.40p 414.80p 400.00p 400.00p 278976
16/08/2023 410.60p 416.00p 408.20p 411.00p 242029
15/08/2023 414.60p 415.20p 408.00p 415.00p 292100
14/08/2023 412.40p 413.00p 403.00p 413.00p 245149
11/08/2023 433.40p 433.40p 414.00p 415.40p 211639
10/08/2023 424.00p 436.20p 424.00p 428.40p 258314

*Close Price adjusted for both dividends and splits