GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	599.93	599.93	578.73	580.00	512.74	217,775
2022-04-19	585.82	597.86	580.00	584.57	516.78	307,175
2022-04-14	592.87	602.42	590.02	598.69	529.26	207,431
2022-04-13	600.35	600.35	584.57	592.46	523.75	425,777
2022-04-12	587.48	599.10	583.74	583.74	516.05	264,721
2022-04-11	607.41	608.07	598.69	604.08	534.03	161,502
2022-04-08	597.44	603.25	595.37	601.59	531.83	218,704
2022-04-07	591.63	602.42	590.80	595.37	526.32	180,363
2022-04-06	602.01	613.63	586.23	593.29	524.49	343,001
2022-04-05	599.52	600.76	584.16	597.86	528.53	275,811
2022-04-04	597.86	597.86	585.82	586.65	518.62	149,630
2022-04-01	607.82	607.82	591.63	592.87	524.12	157,588
2022-03-31	609.07	609.07	590.38	591.21	522.65	332,788
2022-03-30	599.93	606.58	596.61	605.33	535.13	385,341
2022-03-29	605.33	608.24	592.93	604.08	534.03	481,913
2022-03-28	579.59	593.71	577.10	590.80	522.29	382,363
2022-03-25	562.57	581.25	562.15	578.34	511.28	382,056
2022-03-24	572.53	572.53	558.00	565.06	499.53	261,333
2022-03-23	561.32	573.78	557.17	561.32	496.23	296,538
2022-03-22	566.30	577.93	565.06	570.87	504.67	361,178
2022-03-21	562.57	566.72	558.83	561.32	496.23	212,242
2022-03-18	561.74	572.95	561.74	569.21	503.20	974,578
2022-03-17	558.42	578.34	558.42	570.87	504.67	324,229
2022-03-16	568.38	579.17	564.23	570.46	504.30	742,448
2022-03-15	574.61	574.61	559.66	562.98	497.70	293,205
2022-03-14	555.92	579.17	555.92	570.87	504.67	526,110
2022-03-11	563.40	572.53	559.25	567.55	501.73	520,777
2022-03-10	548.45	564.23	544.71	553.85	489.62	454,765
2022-03-09	531.43	539.32	525.62	537.24	474.94	273,093
2022-03-08	509.01	531.84	509.01	526.03	465.03	452,131
2022-03-07	529.77	529.77	504.86	522.29	461.73	362,820
2022-03-04	560.08	560.08	518.14	529.77	468.33	859,712
2022-03-03	547.21	560.91	542.64	542.64	479.71	550,969
2022-03-02	570.46	570.46	549.70	559.25	494.39	290,541
2022-03-01	566.72	567.55	553.85	553.85	489.62	331,382
2022-02-28	570.87	570.87	560.49	565.06	499.53	599,382
2022-02-25	560.49	570.87	557.75	568.38	502.47	294,868
2022-02-24	547.62	560.08	545.96	555.92	491.46	420,155
2022-02-23	580.42	580.42	560.91	562.15	496.96	182,235
2022-02-22	558.00	569.21	558.00	567.13	501.37	382,514
2022-02-21	594.54	594.54	568.38	570.46	504.30	399,443
2022-02-18	602.01	602.01	579.59	582.08	514.58	274,788
2022-02-17	602.01	602.01	587.48	590.38	521.92	570,437
2022-02-16	602.01	602.01	586.23	593.71	524.86	265,974
2022-02-15	587.89	597.44	582.08	589.14	520.82	424,507
2022-02-14	586.23	593.61	585.40	589.97	521.55	368,596
2022-02-11	609.07	610.31	597.03	597.86	528.53	498,775
2022-02-10	619.03	619.03	602.42	615.29	543.94	291,153
2022-02-09	611.97	611.97	588.31	607.82	537.33	245,500
2022-02-08	608.24	611.66	600.35	606.16	535.87	1,277,654
2022-02-07	621.11	621.11	601.59	609.90	539.17	267,307
2022-02-04	637.30	637.30	610.73	610.73	539.90	588,561
2022-02-03	626.92	630.66	623.18	623.18	550.91	887,264
2022-02-02	636.05	636.05	623.18	623.18	550.91	1,058,016
2022-02-01	618.62	639.37	618.62	621.52	549.45	607,418
2022-01-31	645.19	645.19	624.01	632.32	558.99	698,509
2022-01-28	630.66	643.94	625.26	625.67	553.12	1,031,627
2022-01-27	623.18	643.94	622.77	634.39	560.82	941,635
2022-01-26	629.00	639.37	626.09	626.92	554.22	624,729
2022-01-25	642.70	642.70	619.86	624.84	552.38	405,782

← NewerPage 20 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.