GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	419.33	422.24	410.03	420.99	380.18	695,586
2023-03-30	399.90	414.35	399.90	412.85	372.83	454,995
2023-03-29	382.63	397.91	381.96	396.08	357.69	386,713
2023-03-28	388.61	390.43	378.81	388.94	351.24	569,321
2023-03-27	392.59	395.64	386.61	386.61	349.14	389,195
2023-03-24	401.23	401.23	387.61	388.94	351.24	314,347
2023-03-23	414.85	415.59	400.23	406.38	366.99	354,723
2023-03-22	421.41	421.41	410.86	412.69	372.68	379,526
2023-03-21	416.01	428.88	416.01	422.65	381.68	199,783
2023-03-20	420.58	428.05	409.70	422.24	381.31	380,104
2023-03-17	432.62	435.94	419.75	420.99	380.18	739,915
2023-03-16	449.22	450.05	430.12	433.45	391.43	282,257
2023-03-15	449.64	449.64	433.86	438.84	396.31	722,000
2023-03-14	435.52	447.15	435.11	442.58	399.68	278,209
2023-03-13	438.43	439.67	421.82	429.29	387.68	2,875,994
2023-03-10	433.45	442.58	426.90	437.60	395.18	325,780
2023-03-09	458.36	468.74	439.67	439.67	397.06	588,756
2023-03-08	479.95	479.95	459.19	463.34	418.43	205,791
2023-03-07	481.19	482.02	465.83	468.74	423.30	240,996
2023-03-06	460.43	478.29	460.43	477.87	431.55	121,816
2023-03-03	467.49	471.64	466.03	469.98	424.43	221,010
2023-03-02	465.00	471.23	463.34	467.91	422.55	330,626
2023-03-01	471.23	471.23	461.26	467.08	421.80	489,886
2023-02-28	476.62	476.62	466.66	471.64	425.93	600,009
2023-02-27	465.00	474.55	465.00	469.98	424.43	201,713
2023-02-24	464.58	473.22	462.09	464.17	419.18	291,852
2023-02-23	463.34	466.66	461.68	463.75	418.80	157,738
2023-02-22	465.00	467.28	455.57	459.19	414.68	199,017
2023-02-21	461.68	471.23	461.68	470.40	424.80	231,235
2023-02-20	480.36	480.36	463.34	470.81	425.18	412,932
2023-02-17	460.85	473.30	459.19	468.32	422.93	231,733
2023-02-16	481.19	481.19	462.92	472.06	426.30	210,095
2023-02-15	474.96	480.36	467.91	469.98	424.43	1,164,444
2023-02-14	490.33	491.99	477.87	478.70	432.30	251,516
2023-02-13	482.85	487.83	478.29	487.42	440.17	132,806
2023-02-10	488.25	496.14	475.79	483.27	436.42	205,907
2023-02-09	502.78	502.78	487.83	491.16	443.55	375,439
2023-02-08	483.27	497.80	481.63	494.48	446.55	287,714
2023-02-07	479.95	486.59	476.21	480.36	433.80	343,624
2023-02-06	502.37	502.37	480.36	484.51	437.55	191,186
2023-02-03	489.08	501.24	489.08	497.38	449.17	310,780
2023-02-02	475.79	501.12	475.79	501.12	452.55	431,912
2023-02-01	476.21	477.87	469.98	472.06	426.30	477,244
2023-01-31	477.46	479.53	468.74	472.89	427.05	590,433
2023-01-30	465.83	477.87	465.83	477.87	431.55	285,242
2023-01-27	469.15	474.55	462.51	473.72	427.80	220,122
2023-01-26	454.62	464.57	454.21	459.19	414.68	524,377
2023-01-25	443.83	455.87	443.83	455.87	411.68	207,339
2023-01-24	446.73	452.96	446.32	448.81	405.30	983,206
2023-01-23	444.66	452.96	444.10	450.05	406.43	351,227
2023-01-20	455.45	457.11	446.32	447.98	404.55	427,157
2023-01-19	481.19	481.19	450.47	455.45	411.30	1,236,070
2023-01-18	477.04	486.59	468.74	469.98	424.43	621,006
2023-01-17	485.76	485.76	471.23	476.62	430.42	855,890
2023-01-16	473.30	478.29	469.15	474.55	428.55	189,691
2023-01-13	474.96	477.46	464.58	469.98	424.43	380,090
2023-01-12	449.64	470.40	446.32	470.40	424.80	523,065
2023-01-11	444.24	454.21	430.54	448.81	405.30	402,897
2023-01-10	439.67	443.83	433.03	435.94	393.68	299,439
2023-01-09	445.49	446.32	431.79	441.33	398.56	313,253

← NewerPage 16 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.