Great Portland Estates plc GPE
LSE · United Kingdom · Finance
GBp 301.00-10.00 (-3.22%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 311.00 | -0.70% | GBp 315.40 | GBp 317.80 | GBp 311.00 | 1.19M |
| 2026-09-29 | GBp 313.20 | +2.35% | GBp 313.40 | GBp 318.30 | GBp 305.40 | 832.63K |
| 2026-09-28 | GBp 306.00 | -0.46% | GBp 309.40 | GBp 315.00 | GBp 306.00 | 293.53K |
| 2026-09-25 | GBp 307.40 | +0.65% | GBp 306.60 | GBp 312.60 | GBp 306.00 | 315.52K |
| 2026-09-24 | GBp 305.40 | +0.53% | GBp 306.80 | GBp 308.40 | GBp 299.60 | 564.32K |
| 2026-09-23 | GBp 303.80 | -1.04% | GBp 312.60 | GBp 312.60 | GBp 302.00 | 303.92K |
| 2026-09-22 | GBp 307.00 | -0.20% | GBp 306.20 | GBp 310.40 | GBp 304.40 | 278.29K |
| 2026-09-21 | GBp 307.60 | +2.19% | GBp 308.20 | GBp 309.60 | GBp 302.60 | 1.92M |
| 2026-09-18 | GBp 301.00 | -2.90% | GBp 308.80 | GBp 311.20 | GBp 300.97 | 2.40M |
| 2026-09-17 | GBp 310.00 | +0.91% | GBp 309.00 | GBp 310.40 | GBp 302.80 | 821.50K |
| 2026-09-16 | GBp 307.20 | +3.23% | GBp 296.00 | GBp 308.00 | GBp 296.00 | 525.18K |
| 2026-09-15 | GBp 297.60 | -1.00% | GBp 299.00 | GBp 301.52 | GBp 294.40 | 645.48K |
| 2026-09-14 | GBp 300.60 | -1.31% | GBp 304.60 | GBp 306.40 | GBp 300.00 | 622.47K |
| 2026-09-11 | GBp 304.60 | -0.59% | GBp 306.80 | GBp 309.80 | GBp 303.40 | 891.16K |
| 2026-09-10 | GBp 306.40 | -1.98% | GBp 310.00 | GBp 314.20 | GBp 306.14 | 350.38K |
| 2026-09-09 | GBp 312.60 | -2.25% | GBp 317.00 | GBp 320.00 | GBp 311.60 | 486.40K |
| 2026-09-08 | GBp 319.80 | -1.84% | GBp 321.40 | GBp 325.80 | GBp 319.00 | 309.81K |
| 2026-09-07 | GBp 325.80 | -2.80% | GBp 327.20 | GBp 335.40 | GBp 325.80 | 885.64K |
| 2026-09-04 | GBp 335.20 | +1.51% | GBp 325.00 | GBp 335.20 | GBp 325.00 | 226.97K |
| 2026-09-03 | GBp 330.20 | +0.67% | GBp 325.00 | GBp 330.40 | GBp 324.03 | 514.74K |
| 2026-09-02 | GBp 328.00 | -1.38% | GBp 338.00 | GBp 338.00 | GBp 327.40 | 1.32M |
| 2026-09-01 | GBp 332.60 | -1.48% | GBp 335.00 | GBp 338.40 | GBp 329.00 | 1.01M |
| 2026-08-28 | GBp 337.60 | -0.88% | GBp 337.80 | GBp 341.20 | GBp 337.20 | 986.44K |
| 2026-08-27 | GBp 340.60 | -1.90% | GBp 339.80 | GBp 349.60 | GBp 337.60 | 816.99K |
| 2026-08-26 | GBp 347.20 | -0.57% | GBp 349.00 | GBp 352.60 | GBp 346.60 | 350.81K |
| 2026-08-25 | GBp 349.20 | +0.29% | GBp 345.00 | GBp 352.06 | GBp 345.00 | 345.67K |
| 2026-08-24 | GBp 348.20 | +0.17% | GBp 344.40 | GBp 349.80 | GBp 343.80 | 671.08K |
| 2026-08-21 | GBp 347.60 | +2.00% | GBp 342.40 | GBp 347.80 | GBp 340.40 | 637.20K |
| 2026-08-20 | GBp 340.80 | +0.24% | GBp 345.00 | GBp 345.00 | GBp 336.80 | 305.67K |
| 2026-08-19 | GBp 340.00 | -0.35% | GBp 342.80 | GBp 342.80 | GBp 336.00 | 461.83K |
| 2026-08-18 | GBp 341.20 | -2.74% | GBp 345.40 | GBp 350.00 | GBp 341.20 | 442.78K |
| 2026-08-17 | GBp 350.80 | -2.66% | GBp 353.00 | GBp 360.80 | GBp 349.40 | 374.97K |
| 2026-08-14 | GBp 360.40 | 0.00% | GBp 369.00 | GBp 369.00 | GBp 358.00 | 391.00K |
| 2026-08-13 | GBp 360.40 | +1.12% | GBp 365.00 | GBp 365.00 | GBp 355.60 | 315.39K |
| 2026-08-12 | GBp 356.40 | +1.02% | GBp 351.80 | GBp 360.00 | GBp 350.20 | 518.40K |
| 2026-08-11 | GBp 352.80 | -0.28% | GBp 349.20 | GBp 354.60 | GBp 349.00 | 207.21K |
| 2026-08-10 | GBp 353.80 | -1.12% | GBp 349.20 | GBp 359.40 | GBp 349.20 | 369.67K |
| 2026-08-07 | GBp 357.80 | +0.51% | GBp 359.60 | GBp 359.60 | GBp 351.20 | 365.80K |
| 2026-08-06 | GBp 356.00 | -0.84% | GBp 363.80 | GBp 363.80 | GBp 355.00 | 435.38K |
| 2026-08-05 | GBp 359.00 | +0.17% | GBp 349.80 | GBp 362.60 | GBp 349.80 | 2.42M |
| 2026-08-04 | GBp 358.40 | +1.47% | GBp 356.40 | GBp 359.00 | GBp 350.80 | 917.99K |
| 2026-08-03 | GBp 353.20 | +1.20% | GBp 353.80 | GBp 356.40 | GBp 350.60 | 596.61K |
| 2026-07-31 | GBp 349.00 | -1.36% | GBp 360.40 | GBp 360.40 | GBp 347.40 | 786.39K |
| 2026-07-30 | GBp 353.80 | +1.38% | GBp 349.00 | GBp 353.80 | GBp 344.80 | 684.79K |
| 2026-07-29 | GBp 349.00 | +0.29% | GBp 356.20 | GBp 356.20 | GBp 346.00 | 428.49K |
| 2026-07-28 | GBp 348.00 | +0.40% | GBp 340.80 | GBp 349.60 | GBp 340.80 | 604.78K |
| 2026-07-27 | GBp 346.60 | +0.46% | GBp 344.20 | GBp 350.60 | GBp 343.40 | 732.80K |
| 2026-07-24 | GBp 345.00 | +0.52% | GBp 335.00 | GBp 346.60 | GBp 335.00 | 210.66K |
| 2026-07-23 | GBp 343.20 | -0.75% | GBp 345.80 | GBp 349.80 | GBp 343.00 | 458.48K |
| 2026-07-22 | GBp 345.80 | +0.82% | GBp 350.00 | GBp 350.00 | GBp 338.60 | 857.21K |
| 2026-07-21 | GBp 343.00 | +0.47% | GBp 349.20 | GBp 349.20 | GBp 339.40 | 419.95K |
| 2026-07-20 | GBp 341.40 | +0.71% | GBp 339.00 | GBp 344.60 | GBp 336.24 | 383.49K |
| 2026-07-17 | GBp 339.00 | +0.06% | GBp 342.40 | GBp 345.00 | GBp 335.30 | 611.56K |
| 2026-07-16 | GBp 338.80 | +0.41% | GBp 334.20 | GBp 338.80 | GBp 333.00 | 557.24K |
| 2026-07-15 | GBp 337.40 | +0.66% | GBp 343.20 | GBp 343.20 | GBp 335.40 | 450.32K |
| 2026-07-14 | GBp 335.20 | -0.83% | GBp 329.80 | GBp 338.20 | GBp 329.80 | 405.96K |
| 2026-07-13 | GBp 338.00 | +0.60% | GBp 333.80 | GBp 341.00 | GBp 332.80 | 723.94K |
| 2026-07-10 | GBp 336.00 | -0.18% | GBp 330.80 | GBp 345.60 | GBp 330.80 | 771.82K |
| 2026-07-09 | GBp 336.60 | +3.19% | GBp 326.40 | GBp 336.80 | GBp 326.40 | 850.01K |
| 2026-07-08 | GBp 326.20 | -2.97% | GBp 335.00 | GBp 335.00 | GBp 324.20 | 482.16K |
| 2026-07-07 | GBp 336.20 | +1.02% | GBp 333.20 | GBp 337.60 | GBp 331.20 | 1.23M |
| 2026-07-06 | GBp 332.80 | -0.60% | GBp 337.60 | GBp 338.60 | GBp 330.00 | 488.30K |
| 2026-07-03 | GBp 334.80 | -1.06% | GBp 340.40 | GBp 340.40 | GBp 334.00 | 337.49K |
| 2026-07-02 | GBp 338.40 | +1.56% | GBp 340.40 | GBp 340.40 | GBp 332.40 | 593.26K |
| 2026-07-01 | GBp 333.20 | +0.36% | GBp 335.40 | GBp 335.40 | GBp 328.20 | 834.97K |
| 2026-06-30 | GBp 332.00 | +0.36% | GBp 335.20 | GBp 337.20 | GBp 329.20 | 1.59M |
| 2026-06-29 | GBp 330.80 | -0.72% | GBp 334.20 | GBp 334.40 | GBp 328.00 | 353.88K |
| 2026-06-26 | GBp 333.20 | +1.77% | GBp 335.00 | GBp 335.00 | GBp 325.00 | 988.59K |
| 2026-06-25 | GBp 327.40 | +0.37% | GBp 322.80 | GBp 335.25 | GBp 322.80 | 860.39K |
| 2026-06-24 | GBp 326.20 | +3.69% | GBp 322.20 | GBp 332.60 | GBp 321.80 | 828.63K |
| 2026-06-23 | GBp 314.60 | -1.13% | GBp 312.00 | GBp 317.00 | GBp 312.00 | 2.53M |
| 2026-06-22 | GBp 318.20 | -1.24% | GBp 320.40 | GBp 323.00 | GBp 312.00 | 1.06M |
| 2026-06-19 | GBp 322.20 | +0.25% | GBp 321.60 | GBp 323.20 | GBp 319.00 | 2.45M |
| 2026-06-18 | GBp 321.40 | -0.50% | GBp 319.00 | GBp 322.20 | GBp 314.20 | 609.51K |
| 2026-06-17 | GBp 323.00 | +0.06% | GBp 330.00 | GBp 330.00 | GBp 320.60 | 762.08K |
| 2026-06-16 | GBp 322.80 | -0.86% | GBp 323.80 | GBp 328.80 | GBp 322.80 | 6.02M |
| 2026-06-15 | GBp 325.60 | +0.68% | GBp 331.20 | GBp 333.20 | GBp 324.40 | 786.97K |
| 2026-06-12 | GBp 323.40 | +4.12% | GBp 314.80 | GBp 326.20 | GBp 313.80 | 2.04M |
| 2026-06-11 | GBp 310.60 | -1.27% | GBp 312.00 | GBp 316.40 | GBp 308.80 | 4.22M |
| 2026-06-10 | GBp 314.60 | +1.94% | GBp 304.00 | GBp 315.40 | GBp 304.00 | 535.60K |
| 2026-06-09 | GBp 308.60 | +2.80% | GBp 299.00 | GBp 311.20 | GBp 299.00 | 704.35K |
| 2026-06-08 | GBp 300.20 | -1.05% | GBp 301.00 | GBp 305.00 | GBp 299.80 | 3.87M |
| 2026-06-05 | GBp 303.40 | -0.98% | GBp 304.40 | GBp 310.40 | GBp 302.80 | 1.55M |
| 2026-06-04 | GBp 306.40 | 0.00% | GBp 299.00 | GBp 306.40 | GBp 299.00 | 548.24K |
| 2026-06-03 | GBp 306.40 | -1.79% | GBp 318.00 | GBp 318.00 | GBp 304.20 | 664.07K |
| 2026-06-02 | GBp 312.00 | +0.91% | GBp 309.80 | GBp 315.20 | GBp 309.80 | 797.02K |
| 2026-06-01 | GBp 309.20 | -1.02% | GBp 311.00 | GBp 313.12 | GBp 305.60 | 552.52K |
| 2026-05-29 | GBp 312.40 | +0.90% | GBp 314.20 | GBp 318.20 | GBp 309.80 | 1.40M |
| 2026-05-28 | GBp 309.60 | +0.32% | GBp 304.00 | GBp 311.00 | GBp 304.00 | 632.68K |
| 2026-05-27 | GBp 308.60 | -0.71% | GBp 305.40 | GBp 315.40 | GBp 305.40 | 1.25M |