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
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