GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	344.27	348.14	340.61	342.44	318.07	621,208
2023-12-15	358.05	365.86	346.76	347.92	323.17	3,412,980
2023-12-14	337.62	363.86	337.62	360.87	335.20	1,897,644
2023-12-13	337.29	342.61	332.63	332.64	308.97	1,132,720
2023-12-12	344.60	350.74	338.29	338.79	314.68	404,049
2023-12-11	342.11	347.92	339.57	345.93	321.31	285,244
2023-12-08	340.45	349.41	334.14	343.44	319.00	441,705
2023-12-07	345.10	351.41	338.38	346.59	321.93	1,970,852
2023-12-06	334.47	347.79	333.64	346.59	321.93	2,338,558
2023-12-05	327.99	339.62	327.99	334.14	310.36	3,971,033
2023-12-04	334.63	342.94	325.17	332.31	308.67	3,711,681
2023-12-01	325.17	333.14	317.36	332.47	308.82	467,702
2023-11-30	319.69	325.33	317.53	317.53	294.94	1,714,205
2023-11-29	313.04	328.32	313.04	322.01	299.10	474,439
2023-11-28	322.84	326.16	313.38	320.85	298.02	395,165
2023-11-27	327.33	327.66	321.68	325.17	302.03	1,875,507
2023-11-24	323.34	328.82	321.68	325.33	302.19	441,805
2023-11-23	328.16	335.97	324.01	328.49	305.12	552,533
2023-11-22	326.50	338.65	326.50	336.29	308.74	730,759
2023-11-21	352.24	352.24	332.81	332.81	305.54	413,650
2023-11-20	354.56	358.78	346.26	350.41	321.70	318,709
2023-11-17	344.43	351.91	337.79	347.75	319.26	727,314
2023-11-16	361.37	371.67	349.58	349.91	321.24	715,300
2023-11-15	367.18	379.81	367.18	369.67	339.39	616,479
2023-11-14	336.29	367.68	336.13	367.02	336.95	646,351
2023-11-13	349.91	349.91	335.13	338.79	311.03	1,122,404
2023-11-10	348.25	348.25	334.47	342.27	314.23	3,106,630
2023-11-09	331.15	346.76	331.15	340.11	312.25	278,656
2023-11-08	331.15	340.78	331.15	336.79	309.20	763,920
2023-11-07	336.63	345.76	336.63	337.62	309.96	529,224
2023-11-06	348.58	355.39	341.44	342.77	314.69	399,862
2023-11-03	350.74	357.22	345.94	357.22	327.95	532,664
2023-11-02	329.98	352.90	329.98	346.92	318.50	430,294
2023-11-01	314.71	327.99	305.90	327.66	300.81	827,838
2023-10-31	322.68	326.83	321.51	323.84	297.31	210,949
2023-10-30	319.69	322.51	317.20	317.20	291.21	341,710
2023-10-27	306.07	319.69	306.07	317.69	291.67	383,129
2023-10-26	302.91	310.72	301.59	308.89	283.59	403,737
2023-10-25	309.06	313.21	306.07	309.23	283.89	405,247
2023-10-24	319.52	323.84	314.71	316.37	290.45	461,193
2023-10-23	313.88	325.83	312.21	319.52	293.34	1,780,945
2023-10-20	311.38	319.69	310.06	319.02	292.89	1,244,379
2023-10-19	319.69	322.34	315.54	315.54	289.68	1,157,485
2023-10-18	336.96	336.96	319.69	321.02	294.72	319,043
2023-10-17	320.19	333.31	320.19	330.81	303.71	678,659
2023-10-16	324.84	328.32	319.69	328.16	301.27	332,627
2023-10-13	333.97	333.97	321.51	321.51	295.17	212,499
2023-10-12	337.96	342.27	330.65	331.98	304.78	208,826
2023-10-11	327.99	337.29	327.99	335.30	307.83	539,490
2023-10-10	330.48	336.63	330.23	336.13	308.59	176,905
2023-10-09	323.34	332.47	319.52	323.34	296.85	239,192
2023-10-06	329.82	332.14	320.35	326.99	300.20	1,159,407
2023-10-05	324.50	329.15	321.35	326.99	300.20	387,060
2023-10-04	325.33	329.02	319.36	322.51	296.09	920,681
2023-10-03	331.15	341.28	324.01	326.83	300.05	1,959,314
2023-10-02	355.23	355.23	338.29	339.28	311.49	444,532
2023-09-29	333.64	355.06	333.64	346.92	318.50	661,511
2023-09-28	339.62	342.27	338.95	341.94	313.93	2,058,863
2023-09-27	347.75	348.92	338.12	340.78	312.86	1,360,075
2023-09-26	357.39	360.37	355.72	358.55	329.17	422,847

← NewerPage 13 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.