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
21/10/2022 480.20p 480.20p 456.80p 465.40p 268921
20/10/2022 468.00p 475.00p 453.00p 470.60p 309982
19/10/2022 471.00p 473.60p 449.20p 457.00p 540827
18/10/2022 466.60p 475.80p 458.20p 470.40p 490999
17/10/2022 454.40p 466.00p 444.40p 462.00p 319722
14/10/2022 444.60p 455.20p 439.20p 445.40p 351872
13/10/2022 444.60p 452.80p 427.00p 440.20p 280779
12/10/2022 431.60p 442.80p 424.20p 435.40p 400885
11/10/2022 455.00p 455.00p 438.20p 441.40p 280727
10/10/2022 442.40p 460.00p 442.40p 452.40p 384246
07/10/2022 459.80p 460.00p 447.80p 453.40p 449693
06/10/2022 433.80p 453.40p 433.80p 453.40p 471059
05/10/2022 464.20p 464.20p 443.00p 447.60p 284374
04/10/2022 462.60p 471.80p 453.00p 460.00p 435610
03/10/2022 440.20p 454.00p 437.00p 446.60p 604295
30/09/2022 411.20p 440.16p 411.20p 440.00p 1258364
29/09/2022 437.80p 438.40p 416.80p 420.40p 729260
28/09/2022 406.80p 431.40p 388.18p 431.40p 850114
27/09/2022 448.60p 448.60p 408.40p 409.20p 605392
26/09/2022 455.00p 455.00p 433.40p 433.40p 433367
23/09/2022 470.20p 474.00p 454.20p 457.60p 999503
22/09/2022 492.60p 492.60p 467.60p 475.00p 408691
21/09/2022 499.80p 512.50p 494.40p 496.20p 1344993
20/09/2022 511.00p 515.00p 499.80p 500.50p 327477
16/09/2022 508.50p 517.00p 495.20p 515.50p 1561450
15/09/2022 505.00p 511.50p 498.00p 510.50p 1100912
14/09/2022 508.00p 508.00p 487.40p 496.20p 888333
13/09/2022 525.00p 525.00p 497.00p 498.00p 541009
12/09/2022 523.50p 523.50p 510.00p 519.00p 352660
09/09/2022 511.00p 517.50p 510.50p 511.50p 361585
08/09/2022 519.00p 519.00p 504.00p 508.00p 284538
07/09/2022 522.50p 522.50p 505.00p 509.00p 388730
06/09/2022 500.00p 516.50p 500.00p 510.50p 221149
05/09/2022 503.50p 515.50p 502.50p 506.00p 154954
02/09/2022 504.50p 518.00p 498.80p 517.50p 414729
01/09/2022 494.40p 506.00p 486.40p 498.80p 536747
31/08/2022 507.50p 513.50p 495.40p 498.00p 916550
30/08/2022 513.00p 525.75p 510.00p 512.50p 428591
26/08/2022 515.50p 524.50p 513.50p 517.00p 223948
25/08/2022 525.00p 534.00p 519.00p 519.00p 113555
24/08/2022 540.00p 546.00p 523.00p 528.00p 221136
23/08/2022 556.50p 556.50p 533.50p 535.00p 343260
22/08/2022 565.00p 566.50p 550.00p 550.00p 287627
19/08/2022 572.00p 575.50p 566.00p 567.00p 119811
18/08/2022 570.50p 576.00p 565.00p 576.00p 133586
17/08/2022 585.00p 588.50p 564.50p 569.00p 227538
16/08/2022 596.00p 602.00p 584.50p 584.50p 234987
15/08/2022 601.00p 603.00p 590.00p 597.00p 184064
12/08/2022 595.00p 595.50p 585.75p 592.50p 227224
11/08/2022 618.50p 618.50p 587.15p 590.50p 151978
10/08/2022 595.00p 604.00p 583.50p 604.00p 196026
09/08/2022 601.00p 601.00p 586.50p 589.00p 187418
08/08/2022 600.50p 607.00p 597.00p 597.00p 247971
05/08/2022 598.50p 603.00p 588.50p 591.50p 135372
04/08/2022 593.50p 610.50p 593.50p 600.00p 94795
03/08/2022 602.00p 608.25p 598.00p 605.50p 222216
02/08/2022 602.00p 609.50p 598.00p 600.00p 130192
01/08/2022 614.00p 623.50p 609.00p 611.00p 162967
29/07/2022 598.50p 623.50p 598.50p 619.50p 218288
28/07/2022 588.00p 601.00p 588.00p 599.00p 181484
27/07/2022 604.00p 608.00p 591.50p 593.00p 195155
26/07/2022 605.50p 608.50p 599.50p 601.50p 160323
25/07/2022 621.00p 626.50p 608.00p 609.50p 196765
22/07/2022 589.00p 620.50p 589.00p 614.50p 141054
21/07/2022 612.00p 612.00p 592.50p 600.50p 246312
20/07/2022 584.50p 601.00p 584.50p 597.50p 171735
19/07/2022 573.00p 594.50p 573.00p 590.00p 315358
18/07/2022 589.00p 596.00p 586.00p 591.50p 137191
15/07/2022 570.00p 589.00p 570.00p 588.50p 204352
14/07/2022 570.00p 582.50p 570.00p 579.00p 200079
13/07/2022 583.50p 585.50p 577.50p 581.00p 276375
12/07/2022 578.00p 587.00p 571.50p 579.50p 349539
11/07/2022 590.00p 601.00p 590.00p 595.00p 114008
08/07/2022 614.50p 614.50p 595.00p 601.00p 194724
07/07/2022 589.00p 604.50p 589.00p 597.50p 288565
06/07/2022 575.00p 592.00p 569.50p 590.00p 287231
05/07/2022 560.00p 572.00p 559.50p 566.50p 435502
04/07/2022 570.00p 571.00p 559.00p 566.50p 209414
01/07/2022 565.50p 578.00p 562.00p 564.00p 228353
30/06/2022 600.00p 601.50p 572.00p 573.00p 556364
29/06/2022 622.50p 630.00p 602.50p 602.50p 431686
28/06/2022 629.00p 640.50p 625.50p 636.00p 222183
27/06/2022 606.50p 629.00p 606.50p 621.50p 210101
24/06/2022 589.50p 625.50p 589.50p 618.50p 273816
23/06/2022 618.50p 618.50p 604.00p 604.00p 197421
22/06/2022 627.00p 627.50p 607.00p 615.00p 348007
21/06/2022 637.00p 637.00p 615.00p 616.00p 191224
20/06/2022 640.00p 640.00p 615.88p 622.00p 150955
17/06/2022 626.50p 632.50p 614.50p 631.00p 1266803
16/06/2022 640.00p 640.00p 613.00p 614.50p 708713
15/06/2022 635.50p 636.50p 624.50p 631.50p 411844
14/06/2022 627.50p 629.50p 610.50p 620.00p 406768
13/06/2022 640.00p 641.00p 618.00p 622.00p 402382
10/06/2022 641.00p 651.00p 639.00p 643.00p 321737
09/06/2022 650.00p 655.00p 647.50p 647.50p 442449
08/06/2022 642.50p 659.50p 642.50p 650.00p 364897
07/06/2022 662.00p 662.00p 650.00p 658.50p 237179
06/06/2022 655.50p 659.00p 646.50p 656.00p 307724
01/06/2022 656.00p 660.50p 648.00p 650.00p 336038
31/05/2022 642.00p 659.40p 636.00p 656.00p 953406
27/05/2022 667.50p 667.50p 644.00p 651.50p 403547
26/05/2022 640.00p 652.00p 638.50p 650.00p 352868
25/05/2022 648.50p 650.00p 640.00p 640.50p 241077
24/05/2022 654.00p 661.00p 642.00p 644.00p 317717
23/05/2022 637.00p 655.00p 637.00p 655.00p 315796
20/05/2022 640.00p 647.00p 635.00p 638.00p 802429
19/05/2022 662.00p 668.00p 638.50p 640.00p 415234
18/05/2022 664.00p 679.50p 662.50p 674.00p 243408
17/05/2022 675.00p 675.00p 665.50p 666.00p 294600
16/05/2022 664.50p 676.50p 664.00p 669.00p 302656
13/05/2022 665.50p 670.50p 657.00p 670.50p 123369
12/05/2022 652.50p 658.50p 645.50p 654.50p 295507
11/05/2022 667.00p 667.00p 652.50p 660.50p 335426
10/05/2022 650.00p 656.00p 647.50p 648.00p 286235
09/05/2022 665.50p 666.50p 645.00p 650.00p 276709
06/05/2022 676.50p 676.50p 659.00p 662.50p 239155
05/05/2022 670.00p 679.00p 668.50p 674.50p 218581
04/05/2022 673.50p 678.00p 663.00p 665.50p 271527
03/05/2022 679.00p 687.00p 671.00p 675.00p 560220
29/04/2022 690.00p 699.00p 684.50p 684.50p 564811
28/04/2022 699.00p 700.50p 692.50p 692.50p 159575
27/04/2022 686.00p 701.50p 686.00p 695.50p 220842
26/04/2022 698.50p 712.50p 694.00p 693.50p 40126
25/04/2022 693.50p 708.00p 690.50p 693.50p 386674
22/04/2022 696.50p 711.00p 696.50p 700.00p 247488
21/04/2022 703.00p 717.50p 703.00p 709.50p 294035
20/04/2022 722.50p 722.50p 696.96p 698.50p 180831
19/04/2022 705.50p 720.00p 698.50p 704.00p 255065
14/04/2022 714.00p 725.50p 710.56p 721.00p 172242
13/04/2022 723.00p 723.00p 704.00p 713.50p 353013
12/04/2022 707.50p 721.50p 703.00p 703.00p 219813
11/04/2022 731.50p 732.30p 721.00p 727.50p 134104
08/04/2022 719.50p 726.50p 717.00p 724.50p 181602
07/04/2022 712.50p 725.50p 711.50p 717.00p 149766
06/04/2022 725.00p 739.00p 706.00p 714.50p 284630
05/04/2022 722.00p 723.50p 703.50p 720.00p 228056
04/04/2022 720.00p 720.00p 705.50p 706.50p 124141
01/04/2022 732.00p 732.00p 712.50p 714.00p 130854
31/03/2022 733.50p 733.50p 711.00p 712.00p 276333
30/03/2022 722.50p 730.50p 718.50p 729.00p 317679
29/03/2022 729.00p 732.50p 714.06p 727.50p 400160
28/03/2022 698.00p 715.00p 695.00p 711.50p 317498
25/03/2022 677.50p 700.00p 677.00p 696.50p 218999
24/03/2022 689.50p 689.50p 672.00p 680.50p 217000
23/03/2022 676.00p 691.00p 671.00p 676.00p 246232
22/03/2022 682.00p 696.00p 680.50p 687.50p 299907
21/03/2022 677.50p 682.50p 673.00p 676.00p 171650
18/03/2022 676.50p 690.00p 676.50p 685.50p 809248
17/03/2022 672.50p 696.50p 672.50p 687.50p 269226
16/03/2022 684.50p 697.50p 679.50p 687.00p 616497
15/03/2022 692.00p 692.00p 674.00p 678.00p 243465
14/03/2022 669.50p 697.50p 669.50p 687.50p 436859
11/03/2022 678.50p 689.50p 673.50p 683.50p 432237
10/03/2022 660.50p 679.50p 656.00p 667.00p 377617
09/03/2022 640.00p 649.50p 633.00p 647.00p 226629
08/03/2022 613.00p 640.50p 613.00p 633.50p 375430
07/03/2022 638.00p 638.00p 608.00p 629.00p 300896
04/03/2022 674.50p 674.50p 624.00p 638.00p 713770
03/03/2022 659.00p 675.50p 653.50p 653.50p 457501
02/03/2022 687.00p 687.00p 662.00p 673.50p 241253
01/03/2022 682.50p 683.50p 667.00p 667.00p 275165
28/02/2022 687.50p 687.50p 675.00p 680.50p 497701
25/02/2022 675.00p 687.50p 671.70p 684.50p 244846
24/02/2022 659.50p 674.50p 657.50p 669.50p 348879
23/02/2022 699.00p 699.00p 675.50p 677.00p 151320
22/02/2022 672.00p 685.50p 672.00p 683.00p 317623
21/02/2022 716.00p 716.00p 684.50p 687.00p 331680
18/02/2022 725.00p 725.00p 698.00p 701.00p 228172
17/02/2022 725.00p 725.00p 707.50p 711.00p 473666
16/02/2022 725.00p 725.00p 706.00p 715.00p 220853
15/02/2022 708.00p 719.50p 701.00p 709.50p 352492
14/02/2022 706.00p 714.89p 705.00p 710.50p 306066
11/02/2022 733.50p 735.00p 719.00p 720.00p 414161
10/02/2022 745.50p 745.50p 725.50p 741.00p 241639
09/02/2022 737.00p 737.00p 708.50p 732.00p 203853
08/02/2022 732.50p 736.63p 723.00p 730.00p 1060909
07/02/2022 767.50p 735.50p 735.50p 735.50p 0

*Close Price adjusted for both dividends and splits