GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	317.53	325.50	314.87	318.69	296.02	753,000
2024-03-13	313.88	324.01	313.88	320.85	298.02	737,238
2024-03-12	313.71	325.33	313.71	318.53	295.86	545,604
2024-03-11	315.37	325.33	315.37	321.51	298.64	602,219
2024-03-08	313.71	323.34	311.38	323.17	300.18	376,878
2024-03-07	316.70	323.01	306.40	316.20	293.70	2,606,027
2024-03-06	298.93	315.87	298.93	310.72	288.61	739,312
2024-03-05	304.74	311.72	300.76	306.07	284.29	932,829
2024-03-04	304.74	305.90	298.60	302.42	280.90	407,302
2024-03-01	293.12	307.73	293.12	305.90	284.14	670,109
2024-02-29	293.61	304.91	293.61	299.43	278.12	1,428,375
2024-02-28	293.78	301.09	287.30	299.59	278.28	881,667
2024-02-27	292.29	303.08	292.27	298.76	277.51	901,418
2024-02-26	300.42	301.72	295.74	295.77	274.73	719,928
2024-02-23	303.25	307.07	298.93	299.26	277.97	549,325
2024-02-22	310.06	312.24	303.74	306.07	284.29	314,648
2024-02-21	308.73	310.64	306.07	307.40	285.53	190,800
2024-02-20	307.90	310.55	306.73	308.23	286.30	656,534
2024-02-19	314.54	319.02	310.06	312.21	290.00	145,171
2024-02-16	317.36	319.85	311.38	314.21	291.85	357,115
2024-02-15	311.88	316.86	307.23	313.38	291.08	229,240
2024-02-14	303.25	310.30	303.25	308.06	286.14	416,450
2024-02-13	320.02	322.68	304.38	304.41	282.75	1,177,606
2024-02-12	320.85	324.17	312.21	319.36	296.63	310,733
2024-02-09	319.85	330.98	312.05	313.21	290.93	2,721,114
2024-02-08	323.84	324.56	316.86	318.86	296.17	834,110
2024-02-07	328.49	332.97	321.65	321.68	298.79	1,936,119
2024-02-06	325.83	329.79	317.86	326.83	303.57	453,558
2024-02-05	332.31	334.80	324.01	326.33	303.11	2,481,930
2024-02-02	343.27	343.27	328.66	332.47	308.82	569,183
2024-02-01	352.90	352.90	334.30	335.96	312.06	653,129
2024-01-31	343.27	346.28	338.95	346.26	321.62	576,627
2024-01-30	345.76	345.76	340.61	341.94	317.61	215,382
2024-01-29	346.26	346.26	331.61	343.44	319.00	288,645
2024-01-26	346.59	346.59	335.46	338.95	314.84	409,081
2024-01-25	350.74	350.74	334.16	339.12	314.99	304,226
2024-01-24	341.44	343.93	335.96	342.94	318.54	456,507
2024-01-23	338.79	343.44	332.31	333.47	309.75	1,227,353
2024-01-22	336.29	339.75	331.81	337.29	313.29	447,250
2024-01-19	338.79	338.79	327.99	330.98	307.43	547,020
2024-01-18	328.16	334.30	326.83	329.82	306.35	580,885
2024-01-17	333.31	333.47	324.67	327.16	303.88	691,283
2024-01-16	339.12	341.44	336.63	338.79	314.68	1,293,917
2024-01-15	336.29	344.43	335.96	338.12	314.06	1,074,753
2024-01-12	335.30	344.10	335.27	340.78	316.53	1,003,254
2024-01-11	338.79	342.36	335.45	335.46	311.60	797,428
2024-01-10	347.75	349.58	339.93	339.95	315.76	483,103
2024-01-09	359.71	359.71	347.24	347.26	322.55	643,468
2024-01-08	344.60	356.07	344.43	356.06	330.72	528,262
2024-01-05	350.24	350.91	342.27	348.75	323.94	512,436
2024-01-04	354.56	354.56	346.59	350.08	325.17	426,053
2024-01-03	350.41	353.60	344.60	347.09	322.39	3,533,658
2024-01-02	348.75	353.90	347.42	350.08	325.17	631,716
2023-12-29	350.08	353.23	348.73	348.75	323.94	117,636
2023-12-28	344.60	355.89	342.94	351.07	326.10	569,749
2023-12-27	356.56	357.70	349.08	353.23	328.10	1,598,899
2023-12-22	350.08	359.88	350.08	356.06	330.72	124,779
2023-12-21	355.06	359.88	347.09	352.90	327.79	309,088
2023-12-20	347.59	363.95	339.20	358.71	333.19	9,316,016
2023-12-19	345.26	348.42	337.29	339.28	315.14	5,472,708

← NewerPage 12 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.