GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	649.34	649.34	623.18	623.18	550.91	597,308
2022-01-21	631.49	641.45	629.00	631.49	558.26	542,926
2022-01-20	641.87	649.75	641.04	645.60	570.73	301,319
2022-01-19	655.98	655.98	638.96	644.36	569.63	375,441
2022-01-18	630.24	648.09	630.24	644.36	569.63	366,986
2022-01-17	618.20	648.92	618.20	644.77	570.00	277,773
2022-01-14	615.29	644.36	615.29	633.15	559.72	536,287
2022-01-13	638.54	638.54	621.52	629.00	556.05	439,423
2022-01-12	621.11	624.01	611.97	621.11	549.08	709,525
2022-01-11	614.88	624.43	606.58	611.97	541.01	255,561
2022-01-10	617.79	623.60	614.88	623.60	551.28	212,277
2022-01-07	609.07	627.71	609.07	617.79	546.14	234,857
2022-01-06	614.05	625.26	613.63	624.84	552.38	257,859
2022-01-05	624.43	629.83	619.86	622.77	550.55	350,697
2022-01-04	612.80	624.01	611.56	624.01	551.65	505,413
2021-12-31	621.52	621.52	601.18	604.50	534.40	172,556
2021-12-30	591.21	609.07	591.21	609.07	538.44	199,759
2021-12-29	598.69	607.41	598.69	605.75	535.50	176,271
2021-12-24	611.56	611.56	596.20	596.20	527.06	25,496
2021-12-23	603.25	603.25	591.21	598.69	529.26	259,773
2021-12-22	581.25	593.71	581.25	587.48	519.35	296,676
2021-12-21	581.67	590.38	581.67	587.48	519.35	280,302
2021-12-20	580.83	586.65	580.83	581.67	514.21	285,557
2021-12-17	599.10	599.10	582.50	595.37	526.32	840,348
2021-12-16	602.42	602.42	584.57	584.57	516.78	319,842
2021-12-15	587.06	589.97	583.74	589.55	521.19	504,182
2021-12-14	603.25	603.25	584.57	587.06	518.98	592,149
2021-12-13	601.18	601.59	585.40	588.72	520.45	375,457
2021-12-10	608.24	616.54	600.76	600.76	531.10	277,646
2021-12-09	626.09	626.09	614.46	614.46	543.21	262,166
2021-12-08	618.62	618.62	606.16	611.56	540.64	580,461
2021-12-07	593.71	618.20	593.71	614.46	543.21	351,558
2021-12-06	602.42	609.48	601.59	609.07	538.44	254,035
2021-12-03	587.48	603.25	587.48	599.52	529.99	393,749
2021-12-02	585.40	602.42	585.40	595.78	526.69	347,112
2021-12-01	589.55	600.76	589.55	599.93	526.91	375,559
2021-11-30	601.59	601.59	583.33	594.95	522.54	866,410
2021-11-29	618.20	618.20	598.69	598.69	525.82	444,363
2021-11-26	603.25	607.41	594.54	603.67	530.19	650,786
2021-11-25	606.16	624.43	605.75	615.29	540.40	556,258
2021-11-24	609.07	614.05	605.33	609.90	535.66	343,262
2021-11-23	599.10	610.31	599.10	602.84	529.46	462,996
2021-11-22	632.32	632.32	609.90	609.90	535.66	236,852
2021-11-19	639.79	639.79	609.48	620.69	545.14	470,817
2021-11-18	596.61	627.75	596.61	620.28	544.78	351,892
2021-11-17	620.28	627.75	609.48	610.31	536.03	287,934
2021-11-16	637.71	637.71	624.76	627.33	550.98	687,955
2021-11-15	623.60	627.33	617.37	626.09	549.88	200,828
2021-11-12	611.56	627.75	611.56	622.77	546.97	307,890
2021-11-11	605.75	625.67	602.84	617.37	542.23	213,383
2021-11-10	624.43	625.10	615.29	616.12	541.13	323,965
2021-11-09	621.11	625.67	619.03	622.77	546.97	181,014
2021-11-08	629.83	632.40	619.47	625.26	549.15	319,074
2021-11-05	634.81	634.81	617.80	627.75	551.34	246,761
2021-11-04	609.07	624.84	605.33	619.45	544.05	547,459
2021-11-03	598.27	607.82	595.78	607.82	533.84	782,102
2021-11-02	591.21	611.97	591.21	606.58	532.75	322,500
2021-11-01	610.73	611.10	602.42	606.58	532.75	252,417
2021-10-29	619.45	619.45	604.08	607.82	533.84	503,255
2021-10-28	613.63	619.03	611.14	617.79	542.59	472,282

← NewerPage 21 of 22 · 1,262 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.