GREAT PORTLAND ESTATES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	335.00	348.50	333.00	346.50	329.17	941,232
2024-06-11	348.00	349.50	335.00	335.50	318.72	2,866,582
2024-06-10	333.00	348.00	331.86	346.00	328.70	4,683,676
2024-06-07	331.50	339.50	328.50	339.50	322.52	3,105,366
2024-06-06	333.00	338.50	330.00	332.00	315.40	898,667
2024-06-05	336.00	342.00	329.50	334.00	317.30	4,847,947
2024-06-04	340.50	342.00	335.50	335.50	318.72	2,157,207
2024-06-03	348.50	359.50	342.00	342.00	324.90	2,996,648
2024-05-31	352.00	359.50	345.50	345.50	328.22	1,748,649
2024-05-30	349.00	355.00	338.00	351.00	333.45	2,442,216
2024-05-29	362.00	368.00	348.00	355.00	329.74	1,321,556
2024-05-28	354.00	381.00	337.50	361.00	335.31	5,478,049
2024-05-24	348.33	352.49	344.00	348.75	323.94	2,131,424
2024-05-23	330.90	353.73	330.48	346.26	321.62	1,584,898
2024-05-22	347.92	353.32	346.26	350.83	325.86	228,367
2024-05-21	351.24	354.76	350.00	350.00	325.09	269,088
2024-05-20	362.87	365.36	354.98	354.98	329.72	207,587
2024-05-17	364.53	364.53	350.83	355.39	330.11	337,456
2024-05-16	366.19	366.19	356.22	356.22	330.88	434,990
2024-05-15	349.17	358.30	349.17	357.47	332.03	353,894
2024-05-14	333.39	347.09	333.39	347.09	322.39	353,900
2024-05-13	337.96	340.45	335.46	340.03	315.84	441,005
2024-05-10	348.33	350.00	337.96	337.96	313.91	249,729
2024-05-09	344.18	347.92	341.69	343.35	318.92	398,472
2024-05-08	329.65	342.11	329.65	342.11	317.77	609,877
2024-05-07	323.42	338.37	323.42	335.46	311.60	739,729
2024-05-03	332.14	334.22	325.92	328.82	305.43	1,642,630
2024-05-02	325.50	330.07	323.01	330.07	306.58	458,585
2024-05-01	325.08	326.75	322.18	324.25	301.18	105,989
2024-04-30	335.05	335.05	325.50	325.50	302.34	618,790
2024-04-29	317.61	331.31	317.61	331.31	307.74	511,202
2024-04-26	318.86	325.82	318.86	324.25	301.18	307,682
2024-04-25	331.31	331.31	316.78	318.03	295.40	603,438
2024-04-24	331.31	331.31	322.51	323.42	300.41	406,766
2024-04-23	325.08	335.88	325.08	331.73	308.13	676,710
2024-04-22	319.27	335.05	319.27	332.97	309.28	657,081
2024-04-19	320.93	327.84	320.93	324.67	301.57	426,607
2024-04-18	318.86	328.85	311.38	326.75	303.50	595,632
2024-04-17	307.23	323.01	307.23	319.69	296.94	558,873
2024-04-16	308.89	315.12	308.89	314.29	291.93	1,606,873
2024-04-15	314.71	319.27	308.06	316.37	293.86	380,805
2024-04-12	319.69	320.10	312.63	313.46	291.16	562,505
2024-04-11	310.14	320.52	308.89	314.29	291.93	818,702
2024-04-10	313.04	320.52	307.23	309.31	287.30	313,492
2024-04-09	310.14	320.10	310.14	314.71	292.31	254,811
2024-04-08	307.23	318.03	307.23	317.61	295.01	603,269
2024-04-05	318.86	318.86	310.14	313.04	290.77	524,513
2024-04-04	307.23	317.61	307.23	317.61	295.01	2,647,776
2024-04-03	321.76	321.76	312.21	312.63	290.39	461,551
2024-04-02	320.10	335.46	315.54	319.27	296.56	801,534
2024-03-28	315.54	323.84	313.21	322.01	299.10	539,974
2024-03-27	317.20	321.85	315.53	316.70	294.17	2,562,353
2024-03-26	316.86	321.35	316.53	317.36	294.78	434,017
2024-03-25	315.54	321.51	315.04	318.03	295.40	370,448
2024-03-22	321.02	327.66	320.19	321.18	298.33	188,354
2024-03-21	321.02	325.50	317.53	322.01	299.10	653,191
2024-03-20	317.03	319.85	315.04	317.20	294.63	399,551
2024-03-19	319.69	320.19	313.04	315.87	293.39	464,037
2024-03-18	313.54	323.01	313.04	319.52	296.79	563,753
2024-03-15	324.01	324.17	312.88	315.20	292.78	2,082,413

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.