GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	445.49	446.32	431.79	441.33	398.56	313,253
2023-01-06	436.77	436.77	430.12	435.11	392.93	252,902
2023-01-05	448.39	448.39	434.28	440.09	397.43	377,728
2023-01-04	432.20	442.17	428.88	438.01	395.56	484,018
2023-01-03	407.37	430.12	407.37	427.63	386.18	336,278
2022-12-30	418.92	422.65	411.03	411.03	371.18	145,669
2022-12-29	418.92	418.92	407.71	415.01	374.78	213,892
2022-12-28	418.92	418.92	409.53	414.18	374.03	169,295
2022-12-23	408.20	417.67	406.54	414.68	374.48	83,657
2022-12-22	413.02	415.59	409.70	412.36	372.38	153,393
2022-12-21	402.56	414.02	402.56	411.03	371.18	995,301
2022-12-20	412.69	416.84	403.22	407.71	368.19	1,396,840
2022-12-19	419.33	422.65	411.86	418.08	377.56	221,561
2022-12-16	438.43	438.43	413.02	422.65	381.68	6,494,202
2022-12-15	432.62	435.52	420.58	428.46	386.93	653,270
2022-12-14	418.08	425.14	414.85	424.31	383.18	479,412
2022-12-13	407.04	428.05	403.72	418.08	377.56	653,584
2022-12-12	418.08	418.08	401.23	407.37	367.89	424,028
2022-12-09	411.03	415.59	399.07	415.01	374.78	865,186
2022-12-08	422.24	425.56	411.52	411.69	371.78	820,437
2022-12-07	422.24	431.37	421.82	423.48	382.43	860,143
2022-12-06	421.82	425.97	417.67	423.48	382.43	466,709
2022-12-05	425.56	425.56	416.01	424.73	383.56	646,409
2022-12-02	413.68	423.48	413.19	415.59	375.31	290,898
2022-12-01	423.48	427.22	414.02	417.25	376.81	485,137
2022-11-30	430.12	430.12	411.19	413.68	373.58	1,631,552
2022-11-29	430.12	430.12	416.01	420.58	379.81	993,398
2022-11-28	435.94	437.60	420.16	420.16	379.43	492,784
2022-11-25	441.75	441.75	419.33	435.94	393.68	1,868,151
2022-11-24	430.96	449.22	429.71	440.50	397.81	1,818,095
2022-11-23	444.24	449.64	438.43	440.92	394.66	258,005
2022-11-22	456.70	456.70	440.50	446.32	399.49	436,563
2022-11-21	459.60	459.60	431.37	445.90	399.12	667,372
2022-11-18	452.54	452.54	440.50	448.81	401.72	1,586,777
2022-11-17	458.77	458.77	421.82	443.00	396.51	795,990
2022-11-16	460.85	462.51	450.47	450.88	403.57	528,748
2022-11-15	471.23	474.96	461.68	463.34	414.72	323,639
2022-11-14	487.42	487.42	457.94	469.57	420.30	297,820
2022-11-11	451.71	485.76	451.71	478.29	428.10	669,896
2022-11-10	435.52	464.58	425.97	461.26	412.86	363,646
2022-11-09	437.60	440.50	428.88	437.18	391.31	169,617
2022-11-08	456.28	456.28	439.26	440.09	393.91	496,044
2022-11-07	434.69	452.13	434.69	448.81	401.72	1,182,063
2022-11-04	433.86	438.01	420.16	436.77	390.94	385,888
2022-11-03	425.56	429.29	418.08	428.05	383.14	322,927
2022-11-02	439.26	439.26	425.56	432.62	387.22	399,164
2022-11-01	433.86	440.50	428.46	436.77	390.94	336,754
2022-10-31	413.02	427.22	413.02	426.80	382.02	679,379
2022-10-28	415.18	425.56	410.69	422.65	378.30	369,693
2022-10-27	415.59	433.03	415.59	425.56	380.91	273,879
2022-10-26	427.63	428.88	413.19	420.16	376.07	410,031
2022-10-25	387.28	422.24	387.28	418.50	374.59	572,005
2022-10-24	392.76	397.08	376.65	396.91	355.26	709,524
2022-10-21	398.74	398.74	379.31	386.45	345.90	364,328
2022-10-20	388.61	394.42	376.15	390.77	349.76	373,551
2022-10-19	391.10	393.26	373.00	379.47	339.66	651,319
2022-10-18	387.44	395.08	380.47	390.60	349.62	591,311
2022-10-17	377.31	386.95	369.01	383.62	343.37	385,042
2022-10-14	369.18	377.98	364.70	369.84	331.04	423,760
2022-10-13	369.18	375.99	354.56	365.52	327.17	403,947

← NewerPage 17 of 22 · 1,263 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.