GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	370.34	370.34	356.72	363.86	334.05	622,588
2023-09-22	362.04	363.03	355.23	361.54	331.92	770,288
2023-09-21	351.41	363.86	350.95	359.54	330.09	566,329
2023-09-20	326.50	353.57	326.50	352.40	323.53	366,389
2023-09-19	334.47	339.45	328.22	334.63	307.22	517,337
2023-09-18	350.24	350.24	335.13	336.63	309.05	210,921
2023-09-15	345.76	365.36	345.76	349.25	320.63	889,417
2023-09-14	353.73	354.40	341.28	354.40	325.36	379,776
2023-09-13	335.30	347.59	335.30	345.43	317.13	163,769
2023-09-12	345.76	347.42	340.61	341.94	313.93	324,159
2023-09-11	337.79	349.91	337.79	345.26	316.98	145,311
2023-09-08	345.10	348.75	344.60	345.76	317.43	302,766
2023-09-07	346.59	348.09	340.94	346.76	318.35	279,975
2023-09-06	338.45	350.41	335.30	347.26	318.81	279,969
2023-09-05	336.13	343.44	334.14	342.77	314.69	183,193
2023-09-04	340.45	346.76	337.29	340.45	312.55	261,020
2023-09-01	346.59	346.59	339.12	342.77	314.69	329,063
2023-08-31	352.07	352.74	343.60	348.92	320.33	1,887,081
2023-08-30	349.08	349.08	343.44	345.43	317.13	2,239,373
2023-08-29	332.14	346.59	332.14	342.77	314.69	1,853,103
2023-08-25	340.94	340.94	334.47	336.13	308.59	1,572,531
2023-08-24	343.60	349.41	340.45	340.61	312.71	996,811
2023-08-23	326.00	339.95	321.51	339.12	311.33	698,887
2023-08-22	321.02	323.67	316.20	321.35	295.02	241,489
2023-08-21	333.31	333.31	317.86	317.86	291.82	597,047
2023-08-18	332.14	334.63	325.50	325.50	298.83	308,204
2023-08-17	339.95	344.43	332.14	332.14	304.93	344,246
2023-08-16	340.94	345.43	338.95	341.28	313.32	291,476
2023-08-15	344.27	344.76	338.79	344.60	316.37	351,979
2023-08-14	342.44	342.94	334.63	342.94	314.84	295,233
2023-08-11	359.88	359.88	343.77	344.93	316.67	254,877
2023-08-10	352.07	362.20	352.07	355.72	326.58	311,088
2023-08-09	360.87	360.87	352.40	354.73	325.67	158,146
2023-08-08	358.38	363.86	356.39	356.39	327.19	301,102
2023-08-07	358.71	366.19	355.56	357.88	328.56	581,138
2023-08-04	358.38	367.52	358.38	362.37	332.68	1,200,455
2023-08-03	345.93	361.70	345.93	359.54	330.09	536,189
2023-08-02	343.60	353.07	343.60	349.75	321.09	202,597
2023-08-01	354.56	354.73	351.07	351.91	323.07	180,786
2023-07-31	351.24	356.22	347.59	355.06	325.97	246,604
2023-07-28	358.38	363.53	349.75	349.75	321.09	173,274
2023-07-27	352.90	365.02	352.90	357.72	328.41	252,487
2023-07-26	348.42	358.05	348.42	358.05	328.72	702,115
2023-07-25	355.56	355.56	349.41	354.56	325.51	296,774
2023-07-24	360.87	366.02	351.74	354.56	325.51	366,098
2023-07-21	362.20	365.86	356.72	361.21	331.61	509,587
2023-07-20	365.86	372.00	359.38	362.70	332.98	820,321
2023-07-19	341.77	367.35	341.77	361.54	331.92	792,495
2023-07-18	332.14	338.45	330.15	334.47	307.07	1,231,685
2023-07-17	342.77	344.93	332.97	332.97	305.69	151,891
2023-07-14	346.26	350.28	342.61	342.61	314.54	165,355
2023-07-13	343.27	348.42	343.27	345.26	316.98	574,929
2023-07-12	339.45	353.57	339.12	349.58	320.94	2,749,534
2023-07-11	332.31	342.94	332.31	341.28	313.32	618,380
2023-07-10	332.14	339.49	332.14	335.46	307.98	509,018
2023-07-07	340.45	347.09	336.13	339.28	311.49	602,638
2023-07-06	365.19	365.19	344.93	344.93	316.67	542,032
2023-07-05	357.72	365.19	349.08	359.71	330.24	1,165,988
2023-07-04	358.55	358.55	352.90	354.23	325.21	482,097
2023-07-03	346.42	352.57	343.93	350.08	321.40	1,619,308

← NewerPage 14 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.