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
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