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
26/04/2023 517.50p 522.50p 514.00p 516.50p 189520
25/04/2023 510.00p 522.50p 506.50p 514.00p 95093
24/04/2023 509.00p 517.00p 509.00p 513.00p 106297
21/04/2023 514.50p 519.00p 507.77p 515.00p 329073
20/04/2023 520.00p 531.50p 509.00p 510.00p 388677
19/04/2023 518.00p 518.00p 502.00p 515.00p 348339
18/04/2023 535.50p 535.50p 516.50p 521.00p 173571
17/04/2023 520.50p 532.00p 520.00p 529.00p 160623
14/04/2023 524.00p 532.50p 520.50p 520.50p 264803
13/04/2023 527.00p 530.50p 516.00p 518.00p 163678
12/04/2023 512.00p 530.00p 512.00p 523.00p 296081
11/04/2023 511.00p 519.00p 509.00p 514.00p 255467
06/04/2023 493.20p 514.50p 493.20p 511.00p 243966
05/04/2023 509.50p 515.00p 495.60p 495.60p 305716
04/04/2023 520.50p 523.00p 512.50p 514.00p 196030
03/04/2023 509.50p 515.94p 503.50p 512.50p 279279
31/03/2023 505.00p 508.50p 493.80p 507.00p 577585
30/03/2023 481.60p 499.00p 481.60p 497.20p 377808
29/03/2023 460.80p 479.20p 460.00p 477.00p 321110
28/03/2023 468.00p 470.20p 456.20p 468.40p 437865
27/03/2023 472.80p 476.47p 465.60p 465.60p 323171
24/03/2023 483.20p 483.20p 466.80p 468.40p 259748
23/03/2023 499.60p 500.50p 482.00p 489.40p 589198
22/03/2023 507.50p 507.50p 494.80p 497.00p 315142
21/03/2023 501.00p 516.50p 501.00p 509.00p 165891
20/03/2023 506.50p 515.50p 493.40p 508.50p 314396
17/03/2023 521.00p 525.00p 505.50p 507.00p 612508
16/03/2023 541.00p 542.00p 518.00p 522.00p 234374
15/03/2023 541.50p 541.50p 522.50p 528.50p 599518
14/03/2023 524.50p 538.50p 524.00p 533.00p 231013
13/03/2023 528.00p 529.50p 508.00p 517.00p 2388102
10/03/2023 522.00p 533.00p 514.11p 527.00p 270514
09/03/2023 552.00p 564.50p 529.50p 529.50p 488878
08/03/2023 578.00p 578.00p 553.00p 558.00p 170880
07/03/2023 579.50p 580.50p 561.00p 564.50p 175010
06/03/2023 554.50p 576.00p 554.50p 575.50p 101151
03/03/2023 563.00p 568.00p 561.24p 566.00p 183517
02/03/2023 560.00p 567.50p 558.00p 563.50p 274538
01/03/2023 567.50p 567.50p 555.50p 562.50p 406780
28/02/2023 574.00p 574.00p 562.00p 568.00p 498222
27/02/2023 560.00p 571.50p 560.00p 566.00p 167494
24/02/2023 559.50p 569.90p 556.50p 559.00p 242341
23/02/2023 558.00p 562.00p 556.00p 558.50p 130979
22/02/2023 560.00p 562.74p 548.65p 553.00p 165255
21/02/2023 556.00p 567.50p 556.00p 566.50p 192008
20/02/2023 578.50p 578.50p 558.00p 567.00p 129336
17/02/2023 555.00p 570.00p 553.00p 564.00p 192156
16/02/2023 579.50p 579.50p 557.50p 568.50p 174454
15/02/2023 572.00p 578.50p 563.50p 566.00p 966904
14/02/2023 590.50p 592.50p 575.50p 576.50p 208848
13/02/2023 581.50p 587.50p 576.00p 587.00p 110276
10/02/2023 588.00p 597.50p 573.00p 582.00p 170976
09/02/2023 605.50p 605.50p 587.50p 591.50p 311748
08/02/2023 582.00p 599.50p 580.03p 595.50p 214524
07/02/2023 578.00p 586.00p 573.50p 578.50p 285331
06/02/2023 605.00p 605.00p 578.50p 583.50p 158753
03/02/2023 589.00p 603.65p 589.00p 599.00p 258058
02/02/2023 573.00p 603.50p 573.00p 603.50p 358641
01/02/2023 573.50p 575.50p 566.00p 568.50p 396283
31/01/2023 575.00p 577.50p 564.50p 569.50p 490270
30/01/2023 561.00p 575.50p 561.00p 575.50p 236853
27/01/2023 565.00p 571.50p 557.00p 570.50p 180861
26/01/2023 547.50p 559.48p 547.00p 553.00p 435420
25/01/2023 534.50p 549.00p 534.50p 549.00p 165247
24/01/2023 538.00p 545.50p 537.50p 540.50p 816412
23/01/2023 535.50p 545.50p 534.83p 542.00p 290472
20/01/2023 548.50p 550.50p 537.50p 539.50p 354693
19/01/2023 579.50p 579.50p 542.50p 548.50p 1026379
18/01/2023 574.50p 586.00p 564.50p 566.00p 515657
17/01/2023 585.00p 585.00p 567.50p 574.00p 710694
16/01/2023 570.00p 576.00p 565.00p 571.50p 157511
13/01/2023 572.00p 575.00p 559.50p 566.00p 315610
12/01/2023 541.50p 566.50p 537.50p 566.50p 434331
11/01/2023 535.00p 547.00p 518.50p 540.50p 334548
10/01/2023 529.50p 534.50p 521.50p 525.00p 248641
09/01/2023 536.50p 537.50p 520.00p 531.50p 254649
06/01/2023 526.00p 526.00p 518.00p 524.00p 209999
05/01/2023 540.00p 540.00p 523.00p 530.00p 313649
04/01/2023 520.50p 532.50p 516.49p 527.50p 401908
03/01/2023 490.60p 518.00p 490.60p 515.00p 279231
30/12/2022 504.50p 509.00p 495.00p 495.00p 120957
29/12/2022 504.50p 504.50p 491.00p 499.80p 177607
28/12/2022 504.50p 504.50p 493.20p 498.80p 114051
23/12/2022 491.60p 503.00p 489.60p 499.40p 69465
22/12/2022 497.40p 500.50p 493.40p 496.60p 127371
21/12/2022 484.80p 498.60p 484.80p 495.00p 826455
20/12/2022 497.00p 502.00p 485.60p 491.00p 703743
19/12/2022 505.00p 509.00p 496.00p 503.50p 183975
16/12/2022 528.00p 528.00p 497.40p 509.00p 5392506
15/12/2022 521.00p 524.50p 506.50p 516.00p 542447
14/12/2022 503.50p 512.00p 499.60p 511.00p 398083
13/12/2022 490.20p 515.50p 486.20p 503.50p 542479
12/12/2022 503.50p 503.50p 483.20p 490.60p 352095
09/12/2022 495.00p 500.50p 480.60p 499.80p 718377
08/12/2022 508.50p 512.50p 495.60p 495.80p 681111
07/12/2022 508.50p 519.50p 508.00p 510.00p 706270
06/12/2022 508.00p 513.00p 503.00p 510.00p 387535
05/12/2022 512.50p 512.50p 501.00p 511.50p 536750
02/12/2022 498.20p 510.00p 497.60p 500.50p 241549
01/12/2022 510.00p 514.50p 498.60p 502.50p 402837
30/11/2022 518.00p 518.00p 495.20p 498.20p 1354771
29/11/2022 518.00p 518.00p 501.00p 506.50p 799942
28/11/2022 525.00p 527.00p 506.00p 506.00p 409187
25/11/2022 532.00p 532.00p 505.00p 525.00p 1551232
24/11/2022 519.00p 541.00p 517.50p 530.50p 1508310
23/11/2022 535.00p 541.50p 528.00p 531.00p 214236
22/11/2022 550.00p 550.00p 530.50p 537.50p 360281
21/11/2022 553.50p 553.50p 519.50p 537.00p 517981
18/11/2022 545.00p 545.00p 530.50p 540.50p 1317591
17/11/2022 552.50p 552.50p 508.00p 533.50p 657966
16/11/2022 555.00p 557.00p 542.50p 543.00p 437610
15/11/2022 567.50p 572.00p 556.00p 558.00p 264215
14/11/2022 587.00p 587.00p 551.50p 565.50p 246246
11/11/2022 544.00p 585.00p 544.00p 576.00p 551692
10/11/2022 524.50p 559.50p 513.00p 555.50p 301956
09/11/2022 527.00p 530.50p 516.50p 526.50p 139595
08/11/2022 549.50p 549.50p 529.00p 530.00p 411894
07/11/2022 523.50p 544.50p 523.50p 540.50p 981534
04/11/2022 522.50p 527.50p 506.00p 526.00p 320425
03/11/2022 512.50p 517.00p 503.50p 515.50p 268145
02/11/2022 529.00p 529.00p 512.50p 521.00p 331449
01/11/2022 522.50p 530.50p 516.00p 526.00p 279626
31/10/2022 497.40p 514.50p 497.40p 514.00p 564127
28/10/2022 500.00p 512.50p 494.60p 509.00p 306977
27/10/2022 500.50p 521.50p 500.50p 512.50p 227417
26/10/2022 515.00p 516.50p 497.60p 506.00p 340472
25/10/2022 466.40p 508.50p 466.40p 504.00p 473705
24/10/2022 473.00p 478.20p 453.60p 478.00p 555557
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

*Close Price adjusted for both dividends and splits