GREAT PORTLAND ESTATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	307.00	321.80	304.39	315.40	309.94	2,445,005
2026-05-05	302.00	311.40	296.60	302.80	297.56	2,731,964
2026-05-01	312.40	312.40	302.80	308.80	303.46	1,379,953
2026-04-30	309.00	309.40	301.20	309.20	303.85	2,810,386
2026-04-29	320.20	320.20	301.80	302.60	297.37	1,233,939
2026-04-28	321.00	321.00	309.80	312.60	307.19	490,298
2026-04-27	317.60	320.80	316.00	316.40	310.93	1,216,706
2026-04-24	311.60	320.40	311.60	317.00	311.52	759,329
2026-04-23	315.00	318.80	314.60	316.80	311.32	527,431
2026-04-22	318.80	322.80	318.60	319.80	314.27	948,811
2026-04-21	322.80	326.20	318.20	319.80	314.27	649,606
2026-04-20	324.00	328.40	317.60	318.00	312.50	952,720
2026-04-17	318.60	329.00	316.40	325.80	320.16	1,404,381
2026-04-16	318.00	327.60	318.00	318.60	313.09	1,239,976
2026-04-15	313.80	325.00	313.80	321.60	316.04	845,956
2026-04-14	307.80	317.80	307.80	317.20	311.71	2,024,989
2026-04-13	301.00	308.00	301.00	307.40	302.08	2,000,464
2026-04-10	310.00	310.00	303.60	307.80	302.48	784,445
2026-04-09	307.00	310.60	300.20	303.60	298.35	495,984
2026-04-08	313.40	317.20	301.60	308.60	303.26	1,989,915
2026-04-07	289.00	293.80	286.40	289.20	284.20	929,388
2026-04-02	287.00	290.00	283.00	287.50	282.53	2,526,980
2026-04-01	289.00	293.50	285.04	289.00	284.00	1,248,074
2026-03-31	279.50	284.50	279.50	283.00	278.10	1,507,402
2026-03-30	270.00	280.00	270.00	278.50	273.68	714,414
2026-03-27	284.00	284.00	272.50	274.50	269.75	1,125,801
2026-03-26	280.50	282.00	277.00	280.00	275.16	1,207,217
2026-03-25	285.00	288.50	282.00	283.50	278.60	2,054,126
2026-03-24	285.00	289.50	279.50	281.50	276.63	1,381,904
2026-03-23	288.00	296.00	277.50	287.50	282.53	1,266,256
2026-03-20	304.00	310.00	291.85	292.00	286.95	2,354,553
2026-03-19	306.00	310.00	301.00	301.00	295.79	1,538,665
2026-03-18	315.50	320.50	309.50	312.00	306.60	851,068
2026-03-17	308.50	315.00	306.50	312.50	307.09	3,181,721
2026-03-16	305.50	313.00	302.50	309.50	304.15	1,261,050
2026-03-13	304.50	310.62	303.50	303.50	298.25	748,888
2026-03-12	309.00	311.00	305.50	308.00	302.67	1,469,088
2026-03-11	316.00	316.00	310.00	311.00	305.62	386,068
2026-03-10	315.50	324.00	314.50	316.00	310.53	543,232
2026-03-09	316.00	320.00	303.50	311.00	305.62	2,891,501
2026-03-06	336.50	341.00	327.00	327.00	321.34	2,014,779
2026-03-05	336.50	342.50	333.00	336.00	330.19	2,366,715
2026-03-04	322.50	337.00	322.50	334.50	328.71	2,188,906
2026-03-03	333.00	334.00	323.00	328.50	322.82	1,729,593
2026-03-02	342.00	345.00	332.52	337.50	331.66	1,456,166
2026-02-27	343.00	353.00	343.00	347.00	341.00	2,524,258
2026-02-26	346.00	346.50	340.50	342.50	336.58	530,307
2026-02-25	332.00	343.50	332.00	342.00	336.08	1,917,127
2026-02-24	340.50	341.00	331.00	332.00	326.26	2,440,304
2026-02-23	339.00	343.50	337.00	340.50	334.61	434,681
2026-02-20	329.00	343.00	329.00	339.50	333.63	736,076
2026-02-19	337.50	338.74	334.50	336.00	330.19	538,053
2026-02-18	338.00	344.50	336.00	336.00	330.19	557,931
2026-02-17	336.00	337.00	328.50	336.00	330.19	765,766
2026-02-16	333.00	337.00	328.50	329.50	323.80	355,869
2026-02-13	341.00	341.05	330.00	333.00	327.24	1,545,660
2026-02-12	357.00	357.00	340.00	342.00	336.08	1,648,284
2026-02-11	346.00	353.50	343.50	350.00	343.95	504,989
2026-02-10	349.50	349.50	344.00	348.50	342.47	495,457
2026-02-09	351.50	352.50	343.50	346.50	340.51	1,251,518

← NewerPage 3 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.