GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 341.50 | 352.50 | 341.50 | 348.00 | 330.60 | 2,964,609 |
| 2024-09-04 | 330.00 | 343.00 | 330.00 | 341.00 | 323.95 | 386,147 |
| 2024-09-03 | 342.50 | 343.20 | 333.50 | 338.00 | 321.10 | 568,085 |
| 2024-09-02 | 339.00 | 342.50 | 334.50 | 342.00 | 324.90 | 413,280 |
| 2024-08-30 | 334.50 | 339.50 | 334.50 | 336.50 | 319.67 | 2,716,915 |
| 2024-08-29 | 340.50 | 341.50 | 332.00 | 332.00 | 315.40 | 1,588,851 |
| 2024-08-28 | 337.00 | 344.50 | 337.00 | 339.50 | 322.52 | 472,680 |
| 2024-08-27 | 355.00 | 355.00 | 342.50 | 343.50 | 326.32 | 1,744,316 |
| 2024-08-23 | 348.50 | 351.50 | 346.50 | 351.50 | 333.92 | 960,858 |
| 2024-08-22 | 350.00 | 350.50 | 339.00 | 348.00 | 330.60 | 401,021 |
| 2024-08-21 | 338.00 | 347.00 | 338.00 | 347.00 | 329.65 | 558,995 |
| 2024-08-20 | 350.00 | 350.00 | 343.00 | 343.00 | 325.85 | 2,172,059 |
| 2024-08-19 | 340.00 | 348.00 | 340.00 | 346.00 | 328.70 | 362,706 |
| 2024-08-16 | 345.50 | 349.00 | 341.50 | 341.50 | 324.42 | 2,254,076 |
| 2024-08-15 | 340.00 | 349.00 | 340.00 | 346.50 | 329.17 | 350,694 |
| 2024-08-14 | 344.00 | 348.50 | 343.00 | 348.50 | 331.07 | 428,191 |
| 2024-08-13 | 348.00 | 348.00 | 339.50 | 342.00 | 324.90 | 882,217 |
| 2024-08-12 | 337.00 | 347.00 | 337.00 | 340.00 | 323.00 | 5,911,519 |
| 2024-08-09 | 347.00 | 351.00 | 342.00 | 345.00 | 327.75 | 540,272 |
| 2024-08-08 | 344.00 | 346.00 | 334.00 | 343.00 | 325.85 | 447,880 |
| 2024-08-07 | 337.50 | 344.50 | 336.00 | 344.50 | 327.27 | 628,453 |
| 2024-08-06 | 340.00 | 341.50 | 332.50 | 335.50 | 318.72 | 1,760,809 |
| 2024-08-05 | 336.00 | 341.50 | 327.50 | 337.00 | 320.15 | 903,898 |
| 2024-08-02 | 343.00 | 350.50 | 341.50 | 344.00 | 326.80 | 547,672 |
| 2024-08-01 | 348.00 | 356.00 | 347.00 | 349.50 | 332.02 | 589,758 |
| 2024-07-31 | 349.50 | 357.50 | 346.50 | 350.00 | 332.50 | 883,119 |
| 2024-07-30 | 343.00 | 355.00 | 343.00 | 353.00 | 335.35 | 378,654 |
| 2024-07-29 | 344.00 | 357.00 | 344.00 | 349.50 | 332.02 | 399,919 |
| 2024-07-26 | 339.00 | 350.50 | 337.50 | 347.50 | 330.12 | 459,501 |
| 2024-07-25 | 338.50 | 339.00 | 332.00 | 336.50 | 319.67 | 478,148 |
| 2024-07-24 | 332.50 | 339.00 | 332.50 | 338.00 | 321.10 | 545,708 |
| 2024-07-23 | 340.00 | 341.04 | 333.50 | 333.50 | 316.82 | 298,829 |
| 2024-07-22 | 343.50 | 348.00 | 340.00 | 340.00 | 323.00 | 497,297 |
| 2024-07-19 | 342.50 | 345.50 | 340.50 | 343.00 | 325.85 | 303,909 |
| 2024-07-18 | 346.50 | 350.00 | 342.50 | 344.50 | 327.27 | 489,529 |
| 2024-07-17 | 352.00 | 352.00 | 341.50 | 344.50 | 327.27 | 439,417 |
| 2024-07-16 | 355.00 | 355.00 | 342.50 | 345.00 | 327.75 | 446,546 |
| 2024-07-15 | 347.00 | 350.50 | 345.00 | 348.00 | 330.60 | 338,213 |
| 2024-07-12 | 352.00 | 360.00 | 345.76 | 349.00 | 331.55 | 402,463 |
| 2024-07-11 | 340.50 | 350.50 | 340.50 | 350.50 | 332.97 | 312,989 |
| 2024-07-10 | 339.00 | 349.05 | 339.00 | 345.00 | 327.75 | 488,872 |
| 2024-07-09 | 343.50 | 345.50 | 337.00 | 339.50 | 322.52 | 935,383 |
| 2024-07-08 | 354.00 | 354.00 | 341.50 | 344.50 | 327.27 | 729,530 |
| 2024-07-05 | 348.00 | 351.50 | 343.00 | 351.50 | 333.92 | 826,776 |
| 2024-07-04 | 346.50 | 349.50 | 341.50 | 342.50 | 325.37 | 380,753 |
| 2024-07-03 | 330.00 | 343.50 | 330.00 | 343.50 | 326.32 | 744,509 |
| 2024-07-02 | 332.50 | 335.50 | 331.00 | 332.00 | 315.40 | 276,743 |
| 2024-07-01 | 338.00 | 341.50 | 335.00 | 336.00 | 319.20 | 444,835 |
| 2024-06-28 | 335.00 | 340.00 | 331.50 | 335.50 | 318.72 | 797,280 |
| 2024-06-27 | 335.00 | 340.50 | 329.85 | 334.00 | 317.30 | 521,868 |
| 2024-06-26 | 339.00 | 340.00 | 332.00 | 335.00 | 318.25 | 936,392 |
| 2024-06-25 | 334.00 | 342.00 | 334.00 | 335.50 | 318.72 | 375,139 |
| 2024-06-24 | 343.50 | 346.00 | 334.00 | 340.00 | 323.00 | 530,108 |
| 2024-06-21 | 342.00 | 342.50 | 334.50 | 338.00 | 321.10 | 2,935,961 |
| 2024-06-20 | 338.00 | 343.00 | 337.50 | 341.00 | 323.95 | 1,137,579 |
| 2024-06-19 | 344.50 | 347.50 | 337.50 | 337.50 | 320.62 | 751,639 |
| 2024-06-18 | 342.00 | 345.00 | 339.50 | 345.00 | 327.75 | 595,876 |
| 2024-06-17 | 342.50 | 342.50 | 336.00 | 337.50 | 320.62 | 3,193,446 |
| 2024-06-14 | 344.00 | 344.00 | 337.48 | 339.50 | 322.52 | 1,960,011 |
| 2024-06-13 | 350.00 | 351.50 | 343.00 | 344.00 | 326.80 | 2,743,060 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0530 GBP |
| 2025-11-27 | 0.0290 GBP |
| 2025-05-29 | 0.0500 GBP |
| 2024-11-21 | 0.0290 GBP |
| 2024-05-30 | 0.0790 GBP |
| 2023-11-23 | 0.0390 GBP |
| 2023-06-01 | 0.0656 GBP |
| 2022-11-24 | 0.0390 GBP |
| 2022-05-26 | 0.0656 GBP |
| 2021-12-02 | 0.0390 GBP |
| 2021-05-27 | 0.0656 GBP |
| 2020-11-19 | 0.0390 GBP |
| 2020-05-28 | 0.0656 GBP |
| 2019-11-21 | 0.0390 GBP |
| 2019-05-30 | 0.0656 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.