GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	358.38	367.68	352.24	361.54	323.60	482,786
2022-10-11	377.81	377.81	363.86	366.52	328.06	338,080
2022-10-10	367.35	381.96	367.35	375.65	336.24	514,635
2022-10-07	381.80	381.96	371.83	376.48	336.98	589,491
2022-10-06	360.21	376.48	360.21	376.48	336.98	619,376
2022-10-05	385.45	385.45	367.85	371.67	332.67	351,215
2022-10-04	384.12	391.76	376.15	381.96	341.89	534,581
2022-10-03	365.52	376.98	362.87	370.84	331.93	772,593
2022-09-30	341.44	365.49	341.44	365.36	327.02	1,560,406
2022-09-29	363.53	364.03	346.09	349.08	312.45	911,985
2022-09-28	337.79	358.22	322.33	358.22	320.63	1,057,529
2022-09-27	372.50	372.50	339.12	339.78	304.13	729,074
2022-09-26	377.81	377.81	359.88	359.88	322.12	610,067
2022-09-23	390.43	393.59	377.15	379.97	340.10	1,203,703
2022-09-22	409.03	409.03	388.27	394.42	353.03	504,694
2022-09-21	415.01	425.56	410.53	412.02	368.79	1,621,026
2022-09-20	424.31	427.63	415.01	415.59	371.99	394,381
2022-09-16	422.24	429.29	411.19	428.05	383.14	1,895,744
2022-09-15	419.33	424.73	409.11	423.90	379.42	1,383,931
2022-09-14	421.82	421.82	404.72	412.02	368.79	558,961
2022-09-13	435.94	435.94	412.69	413.52	370.13	656,679
2022-09-12	434.69	434.69	423.48	430.96	385.74	424,709
2022-09-09	424.31	429.71	423.90	424.73	380.16	435,723
2022-09-08	430.96	430.96	418.50	421.82	377.56	342,669
2022-09-07	433.86	433.86	419.33	422.65	378.30	468,352
2022-09-06	415.18	428.88	415.18	423.90	379.42	266,693
2022-09-05	418.08	428.05	417.25	420.16	376.07	186,611
2022-09-02	418.92	430.12	414.18	429.71	384.62	499,806
2022-09-01	410.53	420.16	403.89	414.18	370.72	646,405
2022-08-31	421.41	426.39	411.36	413.52	370.13	1,103,802
2022-08-30	425.97	436.56	423.48	425.56	380.91	518,855
2022-08-26	428.05	435.52	426.39	429.29	384.25	269,701
2022-08-25	435.94	443.41	430.96	430.96	385.74	136,754
2022-08-24	448.39	453.37	434.28	438.43	392.43	266,314
2022-08-23	462.09	462.09	443.00	444.24	397.63	413,388
2022-08-22	469.15	470.40	456.70	456.70	408.78	346,390
2022-08-19	474.96	477.87	469.98	470.81	421.41	144,323
2022-08-18	473.72	478.29	469.15	478.29	428.10	160,878
2022-08-17	485.76	488.67	468.74	472.47	422.90	294,935
2022-08-16	494.89	499.87	485.34	485.34	434.42	305,874
2022-08-15	499.04	500.71	489.91	495.72	443.71	252,479
2022-08-12	494.06	494.48	486.38	491.99	440.36	273,646
2022-08-11	513.58	513.58	487.54	490.33	438.88	185,160
2022-08-10	494.06	501.54	484.51	501.54	448.91	236,074
2022-08-09	499.04	499.04	487.00	489.08	437.76	225,708
2022-08-08	498.63	504.03	495.72	495.72	443.71	298,632
2022-08-05	496.97	500.71	488.67	491.16	439.62	163,029
2022-08-04	492.82	506.93	492.82	498.21	445.94	114,162
2022-08-03	499.87	505.06	496.55	502.78	450.03	267,615
2022-08-02	499.87	506.10	496.55	498.21	445.94	156,790
2022-08-01	509.84	517.73	505.69	507.35	454.11	196,261
2022-07-29	496.97	517.73	496.97	514.41	460.43	262,885
2022-07-28	488.25	499.04	488.25	497.38	445.20	236,235
2022-07-27	501.54	504.86	491.16	492.40	440.74	269,596
2022-07-26	502.78	505.27	497.80	499.46	447.05	193,077
2022-07-25	515.65	520.22	504.86	506.10	453.00	236,964
2022-07-22	489.08	515.24	489.08	510.25	456.72	199,171
2022-07-21	508.18	508.18	491.99	498.63	446.31	296,634
2022-07-20	485.34	499.04	485.34	496.14	444.08	206,821
2022-07-19	475.79	493.65	475.79	489.91	438.51	383,760

← NewerPage 18 of 22 · 1,270 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.