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
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
09/08/2023 434.60p 434.60p 424.40p 427.20p 131318
08/08/2023 431.60p 438.20p 429.20p 429.20p 250022
07/08/2023 432.00p 441.00p 428.20p 431.00p 482552
04/08/2023 431.60p 442.60p 431.60p 436.40p 996806
03/08/2023 416.60p 435.60p 416.60p 433.00p 389922
02/08/2023 413.80p 425.20p 413.80p 421.20p 168228
01/08/2023 427.00p 427.20p 422.80p 423.80p 145046
31/07/2023 423.00p 429.00p 418.60p 427.60p 204769
28/07/2023 431.60p 437.80p 421.20p 421.20p 143879
27/07/2023 425.00p 439.60p 425.00p 430.80p 209654
26/07/2023 419.60p 431.20p 419.60p 431.20p 583006
25/07/2023 428.20p 428.20p 420.80p 427.00p 237162
24/07/2023 434.60p 440.80p 423.60p 427.00p 303992
21/07/2023 436.20p 440.60p 429.60p 435.00p 333639
20/07/2023 440.60p 448.00p 432.80p 436.80p 681159
19/07/2023 411.60p 442.40p 411.60p 435.40p 595250
18/07/2023 400.00p 407.60p 397.60p 402.80p 1022738
17/07/2023 412.80p 415.40p 401.00p 401.00p 126124
14/07/2023 417.00p 421.84p 412.60p 412.60p 137304
13/07/2023 413.40p 419.60p 413.40p 415.80p 477396
12/07/2023 408.80p 425.80p 408.40p 421.00p 2283095
11/07/2023 400.20p 413.00p 400.20p 411.00p 501351
10/07/2023 400.00p 408.85p 400.00p 404.00p 402667
07/07/2023 410.00p 418.00p 404.80p 408.60p 500080
06/07/2023 439.80p 439.80p 415.40p 415.40p 450080
05/07/2023 430.80p 439.80p 420.40p 433.20p 966068
04/07/2023 431.80p 431.80p 425.00p 426.60p 400313
03/07/2023 417.20p 424.60p 414.20p 421.60p 1344604
30/06/2023 430.00p 436.20p 415.00p 415.00p 467654
29/06/2023 420.60p 422.20p 412.00p 420.40p 271395
28/06/2023 416.80p 425.60p 411.60p 422.00p 521141
27/06/2023 411.20p 420.40p 411.20p 415.20p 208248
26/06/2023 407.60p 414.60p 404.20p 409.60p 591650
23/06/2023 425.20p 429.20p 411.60p 411.60p 254345
22/06/2023 444.80p 444.80p 421.20p 426.40p 303602
21/06/2023 447.20p 450.60p 432.80p 434.40p 453146
20/06/2023 449.00p 452.40p 440.90p 445.60p 333650
19/06/2023 453.40p 459.40p 448.80p 448.80p 957239
16/06/2023 445.40p 464.60p 445.40p 456.40p 1598942
15/06/2023 466.20p 466.20p 451.60p 455.80p 394111
14/06/2023 461.00p 471.23p 459.80p 461.40p 1537658
13/06/2023 461.60p 480.20p 458.40p 460.20p 227863
12/06/2023 473.40p 482.78p 468.00p 472.40p 216847
09/06/2023 475.60p 486.80p 475.60p 484.00p 428776
08/06/2023 510.50p 510.50p 485.00p 488.80p 117908
07/06/2023 497.80p 508.50p 495.20p 501.00p 270781
06/06/2023 490.60p 504.00p 490.20p 504.00p 167115
05/06/2023 509.50p 509.50p 493.40p 499.00p 1226629
02/06/2023 484.80p 501.50p 484.80p 498.20p 289455
01/06/2023 478.60p 483.60p 472.00p 482.20p 328555
31/05/2023 493.20p 496.60p 481.60p 483.40p 1308206
30/05/2023 494.60p 502.50p 490.80p 492.40p 1482090
26/05/2023 513.00p 513.00p 490.40p 490.40p 250220
25/05/2023 518.50p 518.50p 499.40p 499.60p 161788
24/05/2023 500.50p 511.50p 492.40p 503.50p 273445
23/05/2023 504.00p 517.00p 500.50p 514.50p 270573
22/05/2023 502.00p 509.50p 497.80p 497.80p 257473
19/05/2023 497.40p 503.50p 490.60p 502.00p 156089
18/05/2023 510.50p 510.50p 494.80p 497.40p 157111
17/05/2023 510.00p 510.00p 494.00p 498.40p 245685
16/05/2023 494.60p 507.00p 494.60p 501.50p 272508
15/05/2023 500.00p 501.50p 486.80p 499.80p 775137
12/05/2023 501.00p 503.00p 487.20p 488.40p 290179
11/05/2023 509.00p 517.50p 507.00p 511.50p 189690
10/05/2023 504.50p 509.00p 494.40p 509.00p 241114
09/05/2023 540.00p 540.00p 501.50p 506.50p 385661
05/05/2023 527.50p 534.50p 523.00p 534.50p 282308
04/05/2023 519.50p 529.50p 516.50p 521.50p 196381
03/05/2023 526.50p 532.00p 523.50p 525.50p 96667
02/05/2023 530.00p 538.00p 525.00p 525.00p 199627
28/04/2023 522.50p 535.00p 521.50p 533.50p 224832
27/04/2023 507.50p 522.00p 507.50p 520.00p 158713

*Close Price adjusted for both dividends and splits