Great Portland Estates (GPOR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Portland Estates

Date Open High Low Close* Volume
04/02/2022 767.50p 767.50p 735.50p 735.50p 442821
03/02/2022 755.00p 759.50p 750.50p 750.50p 736746
02/02/2022 766.00p 766.00p 750.50p 750.50p 861557
01/02/2022 745.00p 770.00p 745.00p 748.50p 502874
31/01/2022 777.00p 777.00p 751.50p 761.50p 580012
28/01/2022 759.50p 775.50p 753.00p 753.50p 797997
27/01/2022 750.50p 775.50p 750.00p 764.00p 678810
26/01/2022 757.50p 770.00p 754.00p 755.00p 512108
25/01/2022 774.00p 774.00p 746.50p 752.50p 321348
24/01/2022 782.00p 782.00p 750.50p 750.50p 396521
21/01/2022 760.50p 772.50p 757.50p 760.50p 436430
20/01/2022 773.00p 782.50p 772.00p 777.50p 205738
19/01/2022 790.00p 790.00p 769.50p 776.00p 241283
18/01/2022 759.00p 780.50p 759.00p 776.00p 284296
17/01/2022 744.50p 781.50p 744.50p 776.50p 206744
14/01/2022 741.00p 776.00p 741.00p 762.50p 322985
13/01/2022 769.00p 769.00p 748.50p 757.50p 250979
12/01/2022 748.00p 751.50p 737.00p 748.00p 441754
10/01/2022 744.00p 751.00p 740.50p 751.00p 175066
07/01/2022 733.50p 755.95p 733.50p 744.00p 195015
06/01/2022 739.50p 753.00p 739.00p 752.50p 213815
05/01/2022 752.00p 758.50p 746.50p 750.00p 289540
04/01/2022 738.00p 751.50p 736.50p 751.50p 419673
03/01/2022 748.50p 748.50p 724.00p 728.00p 143283
31/12/2021 748.50p 748.50p 724.00p 728.00p 143283
30/12/2021 712.00p 733.50p 712.00p 733.50p 165871
29/12/2021 721.00p 731.50p 721.00p 729.50p 146368
28/12/2021 736.50p 736.50p 718.00p 718.00p 21171
27/12/2021 736.50p 736.50p 718.00p 718.00p 21171
24/12/2021 736.50p 736.50p 718.00p 718.00p 21171
23/12/2021 726.50p 726.50p 712.00p 721.00p 215704
22/12/2021 700.00p 715.00p 700.00p 707.50p 246347
21/12/2021 700.50p 711.00p 700.50p 707.50p 232751
20/12/2021 699.50p 706.50p 699.50p 700.50p 237007
17/12/2021 721.50p 721.50p 701.50p 717.00p 697789
16/12/2021 725.50p 725.50p 704.00p 704.00p 265583
15/12/2021 707.00p 710.50p 703.00p 710.00p 418651
14/12/2021 726.50p 726.50p 704.00p 707.00p 491695
13/12/2021 724.00p 724.50p 705.00p 709.00p 310999
10/12/2021 732.50p 742.50p 723.50p 723.50p 230545
09/12/2021 754.00p 754.00p 740.00p 740.00p 217691
08/12/2021 745.00p 745.00p 730.00p 736.50p 481021
07/12/2021 715.00p 744.50p 715.00p 740.00p 291919
06/12/2021 725.50p 734.00p 724.50p 733.50p 210940
03/12/2021 707.50p 726.50p 707.50p 722.00p 326952
02/12/2021 705.00p 725.50p 705.00p 717.50p 287489
01/12/2021 710.00p 723.50p 710.00p 722.50p 311848
30/11/2021 724.50p 724.50p 702.50p 716.50p 719430
29/11/2021 744.50p 744.50p 721.00p 721.00p 368980
26/11/2021 726.50p 731.50p 716.00p 727.00p 540385
25/11/2021 730.00p 752.00p 729.50p 741.00p 461232
24/11/2021 733.50p 739.50p 729.00p 734.50p 285030
23/11/2021 721.50p 735.00p 721.50p 726.00p 384452
22/11/2021 761.50p 761.50p 734.50p 734.50p 196672
19/11/2021 770.50p 770.50p 734.00p 747.50p 390946
18/11/2021 718.50p 756.00p 718.50p 747.00p 292196
17/11/2021 747.00p 756.00p 734.00p 735.00p 239088
16/11/2021 768.00p 768.00p 752.40p 755.50p 571223
15/11/2021 751.00p 755.50p 743.50p 754.00p 166759
12/11/2021 736.50p 756.00p 736.50p 750.00p 255659
11/11/2021 729.50p 753.50p 726.00p 743.50p 177184
10/11/2021 752.00p 752.81p 741.00p 742.00p 269007
09/11/2021 748.00p 753.50p 745.50p 750.00p 148953
08/11/2021 758.50p 761.60p 746.03p 753.00p 264945
05/11/2021 764.50p 764.50p 744.02p 756.00p 204900
04/11/2021 733.50p 752.50p 729.00p 746.00p 454586
03/11/2021 720.50p 732.00p 717.50p 732.00p 649424
02/11/2021 712.00p 737.00p 712.00p 730.50p 267363
01/11/2021 735.50p 735.95p 725.50p 730.50p 209596
29/10/2021 746.00p 746.00p 727.50p 732.00p 417881
28/10/2021 739.00p 745.50p 736.00p 744.00p 392163
27/10/2021 736.00p 743.00p 732.50p 740.50p 406329
26/10/2021 714.50p 740.50p 714.50p 731.50p 291078
25/10/2021 759.00p 759.00p 731.00p 735.00p 256822
22/10/2021 737.50p 743.00p 736.00p 741.00p 184345
21/10/2021 736.50p 744.50p 731.00p 739.50p 181290
20/10/2021 765.00p 765.00p 735.50p 738.00p 183635
19/10/2021 757.50p 757.50p 743.00p 748.00p 188467
18/10/2021 772.50p 772.50p 744.00p 747.50p 194254
15/10/2021 721.50p 755.00p 721.50p 755.00p 356458
14/10/2021 750.00p 751.00p 738.00p 743.00p 422660
13/10/2021 765.00p 765.00p 740.50p 745.00p 449478
12/10/2021 721.50p 750.50p 721.50p 750.50p 131493
11/10/2021 738.00p 756.50p 726.50p 744.00p 358401
08/10/2021 754.50p 754.50p 736.00p 739.50p 175169
07/10/2021 746.00p 749.00p 735.00p 740.50p 357768
06/10/2021 753.50p 757.50p 733.00p 733.00p 494400
05/10/2021 751.50p 761.50p 750.50p 754.00p 341561
04/10/2021 752.00p 763.00p 735.50p 749.50p 286128
01/10/2021 738.00p 754.50p 734.50p 751.50p 267794
30/09/2021 751.50p 766.50p 745.00p 746.50p 493234
29/09/2021 745.50p 762.00p 745.50p 753.00p 237730
28/09/2021 756.50p 776.00p 750.50p 753.50p 322832
27/09/2021 771.50p 779.00p 763.00p 779.00p 219711
24/09/2021 767.50p 770.00p 759.50p 764.00p 285068
23/09/2021 777.00p 779.50p 769.50p 773.00p 185379
22/09/2021 755.50p 776.00p 755.50p 770.00p 410482
21/09/2021 770.00p 775.50p 764.00p 765.50p 189011
20/09/2021 779.50p 779.50p 752.50p 763.00p 175475
17/09/2021 770.00p 775.00p 760.00p 761.00p 1218205
16/09/2021 763.50p 766.50p 755.50p 766.00p 363244
15/09/2021 766.00p 768.00p 755.23p 764.00p 275514
14/09/2021 766.00p 772.50p 761.00p 768.50p 187825
13/09/2021 757.00p 771.50p 753.50p 768.00p 216801
10/09/2021 759.50p 763.50p 750.55p 752.50p 193476
09/09/2021 753.50p 760.00p 749.50p 759.50p 375312
08/09/2021 768.50p 780.50p 755.00p 759.50p 299677
07/09/2021 804.00p 804.00p 783.00p 785.50p 156592
06/09/2021 810.50p 810.50p 780.00p 785.00p 228973
03/09/2021 779.00p 796.00p 779.00p 794.00p 331544
02/09/2021 766.50p 786.00p 766.50p 782.00p 170112
01/09/2021 796.00p 796.00p 775.50p 785.00p 196866
31/08/2021 780.50p 789.00p 775.50p 780.50p 236954
30/08/2021 774.00p 782.50p 770.50p 782.50p 165293
27/08/2021 774.00p 782.50p 770.50p 782.50p 165293
26/08/2021 780.50p 780.50p 769.27p 772.00p 109680
25/08/2021 782.00p 783.00p 769.00p 779.00p 154374
24/08/2021 787.50p 787.50p 769.00p 774.50p 117635
23/08/2021 788.00p 793.00p 771.00p 775.50p 161926
20/08/2021 754.00p 782.00p 754.00p 778.50p 277783
19/08/2021 779.50p 781.50p 770.00p 772.50p 197431
18/08/2021 805.00p 805.00p 781.50p 789.50p 155219
17/08/2021 787.00p 802.00p 785.00p 786.00p 197845
16/08/2021 797.50p 805.47p 796.50p 803.50p 311910
13/08/2021 808.50p 808.50p 785.00p 802.00p 166660
12/08/2021 795.50p 801.76p 788.50p 792.00p 119806
11/08/2021 789.50p 795.50p 783.50p 795.50p 136119
10/08/2021 779.50p 795.00p 777.00p 789.00p 259429
09/08/2021 800.00p 800.00p 778.50p 783.50p 390764
06/08/2021 771.00p 788.00p 771.00p 784.00p 171344
05/08/2021 788.00p 793.00p 766.50p 787.50p 312483
04/08/2021 748.50p 776.00p 748.50p 772.00p 231093
03/08/2021 769.50p 773.00p 758.00p 766.00p 189258
02/08/2021 745.50p 774.00p 745.50p 763.00p 196150
30/07/2021 755.50p 765.50p 751.50p 763.00p 418617
29/07/2021 763.50p 763.50p 743.00p 755.00p 306306
28/07/2021 748.00p 757.50p 745.00p 755.00p 202416
27/07/2021 754.00p 756.00p 741.00p 751.50p 157146
26/07/2021 763.00p 763.00p 737.50p 749.00p 137378
23/07/2021 748.00p 753.00p 736.00p 748.00p 266273
22/07/2021 753.00p 753.00p 730.50p 733.50p 387035
21/07/2021 727.00p 745.50p 727.00p 736.50p 540234
20/07/2021 726.00p 730.50p 713.00p 724.50p 351523
19/07/2021 728.00p 730.00p 709.50p 713.50p 331319
16/07/2021 735.50p 740.50p 726.00p 736.50p 237032
15/07/2021 734.50p 737.00p 728.00p 732.50p 195805
14/07/2021 756.00p 759.50p 734.50p 736.50p 258608
13/07/2021 766.50p 772.00p 761.00p 761.00p 260336
12/07/2021 751.00p 768.50p 750.50p 765.00p 332740
09/07/2021 715.50p 752.00p 715.50p 752.00p 305147
08/07/2021 738.00p 752.50p 729.00p 734.50p 624765
07/07/2021 752.00p 752.00p 738.00p 739.00p 265523
06/07/2021 725.50p 741.00p 725.50p 734.50p 253364
05/07/2021 745.50p 745.50p 728.00p 741.00p 213583
02/07/2021 723.00p 730.50p 716.50p 729.50p 220156
01/07/2021 713.00p 718.00p 702.00p 716.50p 356178
30/06/2021 710.00p 712.00p 700.50p 709.50p 521529
29/06/2021 714.50p 721.50p 707.50p 708.50p 240575
28/06/2021 727.50p 727.50p 714.00p 714.50p 291863
25/06/2021 705.50p 727.00p 705.50p 725.00p 295192
24/06/2021 721.00p 740.00p 719.50p 722.00p 416561
23/06/2021 750.50p 758.50p 736.50p 738.00p 398307
22/06/2021 741.50p 751.00p 740.00p 748.00p 329592
21/06/2021 720.00p 738.00p 720.00p 737.50p 343551
18/06/2021 755.50p 755.50p 733.00p 737.50p 1193147
17/06/2021 738.00p 749.00p 738.00p 747.00p 487559
16/06/2021 757.50p 758.00p 743.50p 750.00p 390741
15/06/2021 755.50p 755.50p 744.50p 750.00p 398099
14/06/2021 750.00p 758.50p 744.50p 750.00p 138007
11/06/2021 757.50p 765.50p 742.50p 750.00p 295650
10/06/2021 763.50p 763.50p 745.60p 750.00p 385316
09/06/2021 752.50p 754.50p 742.00p 751.50p 230978
08/06/2021 768.00p 768.00p 748.50p 755.00p 276688
07/06/2021 742.00p 751.50p 740.00p 751.00p 280454
04/06/2021 720.00p 743.00p 720.00p 742.50p 318467
03/06/2021 756.50p 756.50p 730.00p 738.00p 513096
02/06/2021 742.50p 742.50p 725.50p 738.50p 302136
01/06/2021 704.00p 729.50p 704.00p 725.00p 383470
31/05/2021 732.00p 732.00p 709.00p 721.00p 308696
28/05/2021 732.00p 732.00p 709.00p 721.00p 308696
27/05/2021 730.50p 730.50p 704.50p 715.00p 629515
26/05/2021 718.00p 718.00p 705.00p 714.00p 284134
25/05/2021 710.00p 723.50p 705.00p 705.00p 708502
24/05/2021 690.00p 715.00p 690.00p 714.00p 363827
21/05/2021 703.00p 711.00p 685.00p 702.50p 440597
20/05/2021 738.00p 738.00p 709.50p 709.50p 450292
19/05/2021 709.50p 739.50p 707.50p 723.50p 332069
18/05/2021 731.00p 731.00p 707.50p 716.50p 147650
17/05/2021 720.00p 721.00p 715.00p 716.50p 138013
14/05/2021 716.00p 718.50p 709.50p 714.00p 142957
13/05/2021 694.00p 710.50p 692.50p 706.50p 180423
12/05/2021 732.00p 733.00p 709.50p 709.50p 431387
11/05/2021 725.00p 734.50p 713.50p 715.50p 263749
10/05/2021 733.50p 744.50p 718.09p 737.50p 310957
07/05/2021 700.50p 717.50p 697.50p 717.00p 253875
06/05/2021 682.00p 704.00p 681.50p 700.50p 308917
05/05/2021 697.50p 719.00p 697.00p 697.50p 268590
04/05/2021 676.50p 718.00p 676.50p 711.50p 280328
03/05/2021 673.00p 694.00p 673.00p 693.00p 431634
30/04/2021 673.00p 694.00p 673.00p 693.00p 431634

*Close Price adjusted for both dividends and splits