GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	349.00	353.80	344.80	353.80	353.80	684,792
2026-07-29	356.20	356.20	346.00	349.00	349.00	428,488
2026-07-28	340.80	349.60	340.80	348.00	348.00	604,775
2026-07-27	344.20	350.60	343.40	346.60	346.60	732,799
2026-07-24	335.00	346.60	335.00	345.00	345.00	210,662
2026-07-23	345.80	349.80	343.00	343.20	343.20	458,481
2026-07-22	350.00	350.00	338.60	345.80	345.80	857,206
2026-07-21	349.20	349.20	339.40	343.00	343.00	419,947
2026-07-20	339.00	344.60	336.24	341.40	341.40	383,493
2026-07-17	342.40	345.00	335.30	339.00	339.00	611,562
2026-07-16	334.20	338.80	333.00	338.80	338.80	557,235
2026-07-15	343.20	343.20	335.40	337.40	337.40	450,323
2026-07-14	329.80	338.20	329.80	335.20	335.20	405,960
2026-07-13	333.80	341.00	332.80	338.00	338.00	723,938
2026-07-10	330.80	345.60	330.80	336.00	336.00	771,822
2026-07-09	326.40	336.80	326.40	336.60	336.60	850,010
2026-07-08	335.00	335.00	324.20	326.20	326.20	482,160
2026-07-07	333.20	337.60	331.20	336.20	336.20	1,230,838
2026-07-06	337.60	338.60	330.00	332.80	332.80	488,302
2026-07-03	340.40	340.40	334.00	334.80	334.80	337,490
2026-07-02	340.40	340.40	332.40	338.40	338.40	593,256
2026-07-01	335.40	335.40	328.20	333.20	333.20	834,974
2026-06-30	335.20	337.20	329.20	332.00	332.00	1,586,523
2026-06-29	334.20	334.40	328.00	330.80	330.80	353,879
2026-06-26	335.00	335.00	325.00	333.20	333.20	988,593
2026-06-25	322.80	335.25	322.80	327.40	327.40	860,392
2026-06-24	322.20	332.60	321.80	326.20	326.20	828,630
2026-06-23	312.00	317.00	312.00	314.60	314.60	2,528,890
2026-06-22	320.40	323.00	312.00	318.20	318.20	1,060,316
2026-06-19	321.60	323.20	319.00	322.20	322.20	2,447,769
2026-06-18	319.00	322.20	314.20	321.40	321.40	609,513
2026-06-17	330.00	330.00	320.60	323.00	323.00	762,079
2026-06-16	323.80	328.80	322.80	322.80	322.80	6,024,929
2026-06-15	331.20	333.20	324.40	325.60	325.60	786,969
2026-06-12	314.80	326.20	313.80	323.40	323.40	2,044,694
2026-06-11	312.00	316.40	308.80	310.60	310.60	4,224,860
2026-06-10	304.00	315.40	304.00	314.60	314.60	535,604
2026-06-09	299.00	311.20	299.00	308.60	308.60	704,353
2026-06-08	301.00	305.00	299.80	300.20	300.20	3,867,788
2026-06-05	304.40	310.40	302.80	303.40	303.40	1,553,047
2026-06-04	299.00	306.40	299.00	306.40	306.40	548,244
2026-06-03	318.00	318.00	304.20	306.40	301.10	664,067
2026-06-02	309.80	315.20	309.80	312.00	306.60	797,021
2026-06-01	311.00	313.12	305.60	309.20	303.85	552,523
2026-05-29	314.20	318.20	309.80	312.40	307.00	1,437,509
2026-05-28	304.00	311.00	304.00	309.60	304.24	632,681
2026-05-27	305.40	315.40	305.40	308.60	303.26	1,485,167
2026-05-26	320.40	320.60	310.80	310.80	305.42	835,327
2026-05-22	310.00	318.60	308.30	313.20	307.78	914,456
2026-05-21	300.60	309.80	300.00	308.20	302.87	1,027,887
2026-05-20	298.60	304.60	295.80	302.40	297.17	911,304
2026-05-19	303.00	305.20	297.60	297.60	292.45	663,673
2026-05-18	294.20	302.80	293.60	300.80	295.60	562,742
2026-05-15	299.00	304.80	293.80	298.40	293.24	4,185,267
2026-05-14	302.00	305.20	300.20	304.80	299.53	627,665
2026-05-13	298.60	300.80	289.40	300.80	295.60	956,795
2026-05-12	306.80	306.80	296.40	296.40	291.27	1,681,015
2026-05-11	314.20	318.40	308.60	308.60	303.26	954,331
2026-05-08	307.00	318.60	304.20	316.60	311.12	1,245,573
2026-05-07	307.80	317.40	307.80	310.80	305.42	941,153

← NewerPage 2 of 5 · 253 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.