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
29/04/2021 697.50p 698.50p 686.00p 689.50p 269011
28/04/2021 705.50p 713.00p 696.00p 696.00p 268455
27/04/2021 709.00p 709.00p 701.00p 706.00p 370038
26/04/2021 695.00p 705.50p 694.01p 703.50p 179956
23/04/2021 707.00p 709.00p 683.50p 695.50p 249949
22/04/2021 698.50p 698.50p 680.00p 693.50p 238175
21/04/2021 697.00p 702.50p 680.00p 683.50p 296478
20/04/2021 700.00p 704.50p 693.00p 700.00p 361080
19/04/2021 695.00p 704.50p 693.50p 700.50p 352459
16/04/2021 709.00p 709.00p 693.00p 697.00p 324430
15/04/2021 698.50p 701.00p 691.00p 696.50p 223714
14/04/2021 691.00p 700.48p 689.54p 694.50p 243853
13/04/2021 664.50p 691.50p 664.00p 691.50p 304557
12/04/2021 682.00p 687.00p 677.50p 681.00p 222393
09/04/2021 691.00p 695.00p 677.50p 682.00p 222375
08/04/2021 687.50p 699.50p 679.00p 685.00p 401158
07/04/2021 702.00p 702.00p 685.50p 689.50p 262426
06/04/2021 703.50p 703.50p 690.50p 690.50p 219047
02/04/2021 680.00p 690.00p 679.50p 689.00p 320749
01/04/2021 680.00p 690.00p 679.50p 689.00p 320749
31/03/2021 686.20p 690.00p 679.80p 679.80p 318300
30/03/2021 677.80p 689.80p 677.80p 685.00p 227699
29/03/2021 675.00p 690.40p 675.00p 680.00p 212731
26/03/2021 687.80p 687.80p 676.00p 683.20p 371843
25/03/2021 702.80p 702.80p 673.00p 678.20p 286159
24/03/2021 673.00p 688.40p 673.00p 688.40p 239747
23/03/2021 681.00p 684.40p 676.20p 680.00p 231308
22/03/2021 709.00p 709.00p 678.80p 680.60p 163073
19/03/2021 673.60p 695.00p 673.60p 692.20p 950218
18/03/2021 675.00p 695.80p 675.00p 688.00p 376806
17/03/2021 677.00p 691.00p 677.00p 683.00p 286254
16/03/2021 675.00p 698.40p 675.00p 693.80p 441961
15/03/2021 672.20p 695.80p 672.20p 681.60p 287377
12/03/2021 687.00p 689.00p 681.80p 689.00p 195323
11/03/2021 703.00p 703.00p 681.60p 685.80p 393187
10/03/2021 693.20p 701.80p 686.40p 686.40p 325666
09/03/2021 704.00p 712.80p 698.60p 698.60p 674677
08/03/2021 698.60p 706.80p 693.40p 701.60p 387551
05/03/2021 688.20p 695.40p 681.60p 684.00p 381597
04/03/2021 702.20p 702.20p 687.20p 694.40p 551492
03/03/2021 687.20p 698.60p 683.80p 689.40p 402456
02/03/2021 689.80p 696.20p 683.40p 684.60p 307182
01/03/2021 674.60p 690.60p 674.60p 688.80p 313389
26/02/2021 671.80p 682.60p 670.60p 678.40p 867897
25/02/2021 683.60p 691.20p 678.80p 679.20p 384059
24/02/2021 687.20p 694.20p 674.00p 686.80p 605248
23/02/2021 667.80p 683.48p 667.00p 679.40p 509109
22/02/2021 663.60p 663.60p 646.00p 660.00p 299908
19/02/2021 646.00p 659.80p 646.00p 656.20p 365310
18/02/2021 652.00p 655.60p 647.60p 651.80p 330627
17/02/2021 660.00p 660.60p 648.80p 650.00p 526171
16/02/2021 659.00p 661.40p 649.36p 650.20p 363077
15/02/2021 652.20p 657.00p 647.00p 657.00p 228573
12/02/2021 655.40p 655.40p 643.00p 647.20p 265225
11/02/2021 652.00p 652.60p 640.80p 650.00p 249574
10/02/2021 649.00p 655.60p 645.00p 652.00p 287645
09/02/2021 636.00p 659.80p 636.00p 652.20p 292776
08/02/2021 658.40p 664.80p 644.00p 650.00p 389663
05/02/2021 648.00p 667.40p 647.40p 663.40p 324074
04/02/2021 649.00p 650.00p 639.00p 650.00p 287901
03/02/2021 657.60p 660.00p 641.80p 646.00p 407002
02/02/2021 659.00p 659.00p 641.40p 653.20p 303593
01/02/2021 642.80p 659.40p 631.10p 646.80p 569437
29/01/2021 647.00p 654.60p 639.40p 652.40p 651582
28/01/2021 647.20p 652.40p 630.00p 652.20p 439419
27/01/2021 628.60p 644.80p 623.60p 644.80p 399922
26/01/2021 607.00p 636.00p 607.00p 626.60p 293307
25/01/2021 621.60p 628.20p 608.60p 618.20p 386699
22/01/2021 644.80p 644.80p 625.00p 625.00p 289368
21/01/2021 660.20p 660.20p 629.60p 629.60p 313343
20/01/2021 640.00p 648.20p 637.20p 647.40p 316022
19/01/2021 658.40p 658.40p 635.19p 638.80p 618005
18/01/2021 630.40p 648.80p 630.40p 643.40p 218578
15/01/2021 642.80p 651.40p 634.00p 639.60p 347211
14/01/2021 630.40p 653.80p 630.40p 643.20p 558433
13/01/2021 630.20p 650.60p 630.20p 638.60p 444321
12/01/2021 638.80p 649.00p 637.60p 643.00p 285501
11/01/2021 667.60p 668.40p 639.60p 641.60p 415550
08/01/2021 649.20p 661.40p 648.40p 654.60p 320379
07/01/2021 662.60p 669.76p 650.80p 652.80p 369962
06/01/2021 655.00p 670.20p 653.60p 664.60p 375065
05/01/2021 642.60p 671.60p 641.60p 662.60p 545019
04/01/2021 676.00p 680.80p 656.40p 661.40p 430417
31/12/2020 670.00p 672.00p 661.60p 668.00p 120859
30/12/2020 699.00p 699.00p 675.40p 675.40p 258011
29/12/2020 697.40p 707.80p 685.00p 686.60p 641889
28/12/2020 687.20p 693.73p 672.40p 680.80p 132190
24/12/2020 687.20p 693.73p 672.40p 680.80p 132190
23/12/2020 655.80p 680.60p 647.80p 676.20p 391799
22/12/2020 641.60p 650.60p 639.20p 645.60p 262819
21/12/2020 641.40p 643.40p 627.80p 640.40p 404978
18/12/2020 662.00p 676.00p 651.40p 651.40p 1428996
17/12/2020 673.60p 681.60p 665.60p 678.40p 340459
16/12/2020 659.40p 674.60p 659.20p 670.00p 560805
15/12/2020 642.60p 658.40p 638.60p 658.00p 636877
14/12/2020 659.00p 664.40p 646.20p 646.80p 420480
11/12/2020 650.00p 650.20p 631.20p 645.40p 477328
10/12/2020 650.40p 659.20p 643.80p 649.60p 361323
09/12/2020 663.20p 667.80p 657.80p 659.40p 406640
08/12/2020 667.00p 667.00p 652.40p 659.60p 234056
07/12/2020 657.00p 666.40p 642.60p 657.40p 527588
04/12/2020 648.80p 677.30p 648.80p 670.00p 532555
03/12/2020 654.00p 666.80p 649.60p 661.00p 631046
02/12/2020 662.60p 671.00p 654.60p 666.00p 370905
01/12/2020 633.20p 669.20p 633.20p 669.20p 776808
30/11/2020 632.00p 657.00p 632.00p 642.60p 640603
27/11/2020 640.40p 647.60p 632.40p 647.60p 766128
26/11/2020 665.60p 665.60p 640.60p 650.00p 353895
25/11/2020 650.00p 667.60p 648.00p 654.00p 722978
24/11/2020 651.60p 668.20p 650.20p 656.40p 931682
23/11/2020 674.20p 675.00p 659.40p 662.40p 439186
20/11/2020 667.40p 671.80p 656.00p 664.20p 690424
19/11/2020 697.80p 697.80p 668.00p 669.60p 299342
18/11/2020 697.80p 703.60p 687.00p 694.00p 353289
17/11/2020 711.60p 711.60p 681.80p 696.20p 544854
16/11/2020 686.40p 709.80p 682.00p 709.20p 582538
13/11/2020 690.20p 702.20p 684.00p 688.00p 469382
12/11/2020 715.00p 720.20p 697.60p 703.80p 879864
10/11/2020 684.40p 703.60p 684.40p 698.00p 956183
09/11/2020 615.60p 689.60p 604.40p 680.20p 1387146
06/11/2020 621.40p 621.40p 604.20p 606.60p 322056
05/11/2020 612.80p 612.80p 602.20p 610.40p 783481
04/11/2020 575.80p 602.80p 575.80p 602.80p 404843
03/11/2020 577.40p 594.20p 574.60p 586.20p 537672
02/11/2020 579.00p 579.00p 564.40p 572.80p 561572
30/10/2020 567.20p 578.40p 564.40p 577.00p 544670
29/10/2020 567.20p 586.00p 567.20p 571.60p 464824
28/10/2020 582.20p 589.39p 570.60p 580.00p 593646
27/10/2020 611.80p 614.80p 590.80p 590.80p 349637
26/10/2020 605.40p 623.00p 605.40p 612.00p 512442
23/10/2020 626.20p 627.00p 612.80p 620.00p 445053
22/10/2020 626.40p 626.40p 611.40p 615.60p 689093
21/10/2020 604.40p 625.20p 604.40p 619.60p 324354
20/10/2020 600.40p 624.00p 600.40p 617.40p 369506
19/10/2020 619.00p 619.00p 599.20p 612.00p 259046
16/10/2020 620.00p 625.00p 603.80p 606.20p 558979
15/10/2020 617.00p 619.80p 602.20p 619.80p 586601
14/10/2020 626.80p 630.00p 612.40p 617.00p 340486
13/10/2020 647.00p 652.20p 627.80p 632.60p 360291
12/10/2020 630.00p 656.00p 630.00p 646.60p 342117
09/10/2020 648.00p 648.00p 635.20p 643.20p 282627
08/10/2020 645.40p 647.80p 634.00p 640.80p 435702
07/10/2020 641.20p 647.80p 633.80p 633.80p 564044
06/10/2020 615.80p 645.60p 615.80p 645.60p 901822
05/10/2020 631.40p 631.40p 614.20p 621.40p 641930
02/10/2020 610.40p 620.20p 602.60p 620.20p 472009
01/10/2020 601.00p 616.40p 597.80p 616.40p 724233
30/09/2020 591.80p 605.40p 586.20p 599.00p 868118
29/09/2020 623.60p 623.60p 590.40p 592.40p 798438
28/09/2020 568.00p 623.20p 568.00p 610.40p 1477959
25/09/2020 549.40p 553.60p 544.80p 552.40p 785357
24/09/2020 540.00p 563.40p 540.00p 548.00p 978608
23/09/2020 548.60p 552.20p 541.80p 547.40p 877642
22/09/2020 547.00p 550.80p 539.40p 543.00p 542516
21/09/2020 553.00p 553.00p 536.40p 544.40p 656118
18/09/2020 588.20p 588.20p 554.00p 561.20p 2719237
17/09/2020 586.40p 587.20p 573.60p 582.00p 705731
16/09/2020 580.00p 593.40p 580.00p 591.40p 483661
15/09/2020 586.20p 588.40p 580.00p 587.80p 581442
14/09/2020 574.00p 585.40p 558.60p 585.40p 563860
11/09/2020 584.20p 588.60p 566.20p 567.40p 363851
10/09/2020 605.00p 605.00p 583.80p 586.80p 647202
09/09/2020 580.20p 598.20p 580.20p 594.60p 608880
08/09/2020 592.60p 596.20p 581.20p 590.60p 394396
07/09/2020 589.60p 598.06p 585.20p 589.60p 260545
04/09/2020 596.80p 608.00p 582.20p 583.80p 624271
03/09/2020 592.40p 617.40p 592.40p 609.20p 437874
02/09/2020 608.60p 608.60p 598.20p 607.60p 349809
01/09/2020 610.20p 610.20p 588.60p 596.00p 472537
31/08/2020 600.00p 610.80p 600.00p 603.60p 426321
28/08/2020 600.00p 610.80p 600.00p 603.60p 426321
27/08/2020 597.00p 606.80p 597.00p 604.60p 470161
26/08/2020 592.00p 605.60p 589.80p 605.60p 246486
25/08/2020 615.00p 615.00p 590.40p 592.00p 284980
24/08/2020 611.60p 613.00p 603.40p 603.40p 461860
21/08/2020 601.80p 609.80p 600.00p 607.20p 384107
20/08/2020 574.80p 601.60p 573.00p 601.60p 400492
19/08/2020 587.40p 589.80p 579.80p 581.00p 374306
18/08/2020 587.00p 606.40p 586.20p 586.20p 283120
17/08/2020 586.80p 604.80p 586.80p 601.60p 331081
14/08/2020 595.40p 603.60p 593.00p 600.00p 417499
13/08/2020 598.80p 613.80p 598.00p 602.20p 432208
12/08/2020 599.80p 604.40p 598.40p 602.40p 408266
11/08/2020 616.20p 616.20p 600.80p 603.40p 288721
10/08/2020 623.60p 623.60p 601.80p 606.80p 305794
07/08/2020 603.20p 610.20p 601.00p 610.20p 291892
06/08/2020 601.80p 613.20p 601.00p 607.60p 450376
05/08/2020 610.00p 617.60p 607.00p 613.80p 378721
04/08/2020 600.40p 609.00p 596.20p 607.60p 321146
03/08/2020 594.20p 597.80p 578.60p 596.20p 566341
31/07/2020 585.00p 596.40p 585.00p 589.60p 1175816
30/07/2020 591.40p 593.00p 581.60p 588.20p 565538
29/07/2020 574.20p 599.60p 574.20p 591.60p 562400
28/07/2020 568.00p 580.80p 568.00p 579.60p 365706
27/07/2020 581.00p 581.00p 569.80p 569.80p 409714
24/07/2020 578.00p 584.53p 578.00p 580.40p 425747
23/07/2020 589.80p 589.80p 579.80p 586.80p 543529
22/07/2020 590.60p 590.60p 579.60p 586.40p 504519
21/07/2020 579.80p 591.20p 576.40p 584.40p 543742
20/07/2020 580.40p 585.40p 575.00p 582.20p 505324

*Close Price adjusted for both dividends and splits