GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	357.05	362.20	344.60	344.60	316.37	563,196
2023-06-29	349.25	350.58	342.11	349.08	320.48	326,841
2023-06-28	346.09	353.40	341.77	350.41	321.70	627,611
2023-06-27	341.44	349.08	341.44	344.76	316.52	250,793
2023-06-26	338.45	344.27	335.63	340.11	312.25	712,525
2023-06-23	353.07	356.39	341.77	341.77	313.77	307,977
2023-06-22	369.34	369.34	349.75	354.06	325.06	367,833
2023-06-21	371.34	374.16	359.38	360.71	331.15	545,724
2023-06-20	372.83	375.65	366.10	370.01	339.69	443,877
2023-06-19	376.48	381.47	372.66	372.66	342.13	1,152,804
2023-06-16	369.84	385.78	369.84	378.97	347.93	1,925,608
2023-06-15	387.11	387.11	374.99	378.48	347.47	474,628
2023-06-14	382.79	391.29	381.80	383.13	351.74	1,851,804
2023-06-13	383.29	398.74	380.64	382.13	350.82	286,459
2023-06-12	393.09	400.88	388.61	392.26	360.12	267,434
2023-06-09	394.92	404.22	394.92	401.89	368.97	516,375
2023-06-08	423.90	423.90	402.72	405.88	372.63	141,997
2023-06-07	413.35	422.24	411.19	416.01	381.93	326,393
2023-06-06	407.37	418.50	407.04	418.50	384.21	201,257
2023-06-05	423.07	423.07	409.70	414.35	380.40	1,477,231
2023-06-02	402.56	416.42	402.56	413.68	379.79	350,838
2023-06-01	397.41	401.56	391.93	400.40	367.59	419,765
2023-05-31	409.53	412.36	399.90	401.39	362.49	1,575,474
2023-05-30	410.69	417.25	407.54	408.87	369.24	1,784,883
2023-05-26	425.97	425.97	407.21	407.21	367.74	301,340
2023-05-25	430.54	430.54	414.68	414.85	374.63	195,264
2023-05-24	415.59	424.73	408.87	418.08	377.56	350,089
2023-05-23	418.50	429.29	415.59	427.22	385.81	329,568
2023-05-22	416.84	423.07	413.35	413.35	373.28	310,075
2023-05-19	413.02	418.08	407.37	416.84	376.43	187,978
2023-05-18	423.90	423.90	410.86	413.02	372.98	189,209
2023-05-17	423.48	423.48	410.20	413.85	373.73	302,623
2023-05-16	410.69	420.99	410.69	416.42	376.06	328,232
2023-05-15	415.18	416.42	404.22	415.01	374.78	933,498
2023-05-12	416.01	417.67	404.55	405.55	366.24	375,606
2023-05-11	422.65	429.71	420.99	424.73	383.56	229,855
2023-05-10	418.92	422.65	410.53	422.65	381.68	334,414
2023-05-09	448.39	448.39	416.42	420.58	379.81	464,452
2023-05-05	438.01	443.83	434.28	443.83	400.80	339,984
2023-05-04	431.37	439.67	428.88	433.03	391.06	236,502
2023-05-03	437.18	441.75	434.69	436.35	394.06	116,416
2023-05-02	440.09	446.73	435.94	435.94	393.68	240,411
2023-04-28	433.86	444.24	433.03	443.00	400.05	270,765
2023-04-27	421.41	433.45	421.41	431.79	389.93	191,138
2023-04-26	429.71	433.86	426.80	428.88	387.31	228,239
2023-04-25	423.48	433.86	420.58	426.80	385.43	114,521
2023-04-24	422.65	429.29	422.65	425.97	384.68	129,820
2023-04-21	427.22	430.96	421.63	427.63	386.18	402,947
2023-04-20	431.79	441.33	422.65	423.48	382.43	468,084
2023-04-19	430.12	430.12	416.84	427.63	386.18	495,895
2023-04-18	444.66	444.66	428.88	432.62	390.68	209,032
2023-04-17	432.20	441.75	431.79	439.26	396.68	193,438
2023-04-14	435.11	442.17	432.20	432.20	390.31	318,903
2023-04-13	437.60	440.50	428.46	430.12	388.43	197,118
2023-04-12	425.14	440.09	425.14	434.28	392.18	356,571
2023-04-11	424.31	430.96	422.65	426.80	385.43	307,659
2023-04-06	409.53	427.22	409.53	424.31	383.18	293,809
2023-04-05	423.07	427.63	411.52	411.52	371.63	384,136
2023-04-04	432.20	434.28	425.56	426.80	385.43	236,079
2023-04-03	423.07	428.42	418.08	425.56	384.31	336,336

← NewerPage 15 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.