GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	488.67	494.89	486.59	491.16	439.62	166,699
2022-07-15	473.30	489.08	473.30	488.67	437.39	247,360
2022-07-14	473.30	483.68	473.30	480.78	430.33	240,955
2022-07-13	484.51	486.17	479.53	482.44	431.82	332,839
2022-07-12	479.95	487.42	474.55	481.19	430.70	420,950
2022-07-11	489.91	499.04	489.91	494.06	442.22	139,370
2022-07-08	510.25	510.25	494.06	499.04	446.68	240,022
2022-07-07	489.08	501.95	489.08	496.14	444.08	349,639
2022-07-06	477.46	491.57	472.89	489.91	438.51	352,853
2022-07-05	465.00	474.96	464.58	470.40	421.04	524,725
2022-07-04	473.30	474.13	464.17	470.40	421.04	252,198
2022-07-01	469.57	479.95	466.66	468.32	419.18	277,066
2022-06-30	498.21	499.46	474.96	475.79	425.87	672,159
2022-06-29	516.90	523.12	500.29	500.29	447.80	525,973
2022-06-28	522.29	531.84	519.39	528.11	472.69	274,930
2022-06-27	503.61	522.29	503.61	516.07	461.92	260,867
2022-06-24	489.50	519.39	489.50	513.58	459.69	336,173
2022-06-23	513.58	513.58	501.54	501.54	448.91	245,550
2022-06-22	520.63	521.05	504.03	510.67	457.09	428,460
2022-06-21	528.94	528.94	510.67	511.50	457.83	239,472
2022-06-20	531.43	531.43	511.40	516.48	462.29	184,306
2022-06-17	520.22	525.20	510.25	523.96	468.98	1,525,612
2022-06-16	531.43	531.43	509.01	510.25	456.72	853,504
2022-06-15	527.69	528.52	518.56	524.37	469.35	495,984
2022-06-14	521.05	522.71	506.93	514.82	460.80	489,871
2022-06-13	531.43	532.26	513.16	516.48	462.29	484,589
2022-06-10	532.26	540.56	530.60	533.92	477.90	388,204
2022-06-09	539.73	543.88	537.66	537.66	481.24	533,041
2022-06-08	533.50	547.62	533.50	539.73	483.10	439,446
2022-06-07	549.70	549.70	539.73	546.79	489.42	286,506
2022-06-06	544.30	547.21	536.83	544.71	487.56	370,592
2022-06-01	544.71	548.45	538.07	539.73	483.10	404,691
2022-05-31	533.09	547.54	528.11	544.71	487.56	1,163,002
2022-05-30	548.04	548.04	537.24	538.07	481.61	237,610
2022-05-27	554.26	554.26	534.75	540.98	484.22	485,992
2022-05-26	531.43	541.39	530.18	539.73	483.10	440,254
2022-05-25	538.49	539.73	531.43	531.84	470.17	290,329
2022-05-24	543.05	548.87	533.09	534.75	472.74	394,261
2022-05-23	528.94	543.88	528.94	543.88	480.81	391,775
2022-05-20	531.43	537.24	527.28	529.77	468.33	967,834
2022-05-19	549.70	554.68	530.18	531.43	469.80	501,507
2022-05-18	551.36	564.23	550.11	559.66	494.76	293,843
2022-05-17	560.49	560.49	552.60	553.02	488.89	380,121
2022-05-16	551.77	561.74	551.36	555.51	491.09	382,395
2022-05-13	552.60	556.75	545.54	556.75	492.19	148,585
2022-05-12	541.81	546.79	536.00	543.47	480.44	355,879
2022-05-11	553.85	553.85	541.81	548.45	484.85	404,320
2022-05-10	539.73	544.71	537.66	538.07	475.67	345,712
2022-05-09	552.60	553.43	535.58	539.73	477.14	334,795
2022-05-06	561.74	561.74	547.21	550.11	486.32	288,858
2022-05-05	556.34	563.81	555.09	560.08	495.13	263,237
2022-05-04	559.25	562.98	550.53	552.60	488.52	327,000
2022-05-03	563.81	570.46	557.17	560.49	495.49	674,975
2022-04-29	572.95	580.42	568.38	568.38	502.47	645,313
2022-04-28	580.42	581.67	575.02	575.02	508.34	192,176
2022-04-27	569.62	582.50	569.62	577.51	510.54	265,960
2022-04-26	580.00	591.63	576.27	578.76	511.64	214,103
2022-04-25	575.85	587.89	573.36	575.85	509.07	465,672
2022-04-22	578.34	590.38	578.34	581.25	513.84	299,879
2022-04-21	583.74	595.78	583.74	589.14	520.82	354,107

← NewerPage 19 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.