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
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
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

*Close Price adjusted for both dividends and splits