Great Portland Estates plc GPE
LSE · Birleşik Krallık · Finans
GBp 301,00-10,00 (-%3,22)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 301,00 | -%3,22 | GBp 309,00 | GBp 311,40 | GBp 301,00 | 1,06M |
| 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 |