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
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
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

*Close Price adjusted for both dividends and splits