GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 355.00 | 356.00 | 349.00 | 349.00 | 342.96 | 1,999,915 |
| 2026-02-05 | 365.50 | 365.50 | 351.00 | 356.00 | 349.84 | 1,434,472 |
| 2026-02-04 | 377.00 | 377.00 | 365.50 | 365.50 | 359.18 | 1,336,026 |
| 2026-02-03 | 370.00 | 371.00 | 367.00 | 368.50 | 362.13 | 1,350,084 |
| 2026-02-02 | 375.00 | 377.00 | 365.85 | 367.00 | 360.65 | 2,356,085 |
| 2026-01-30 | 368.50 | 374.00 | 368.00 | 374.00 | 367.53 | 1,345,672 |
| 2026-01-29 | 367.00 | 372.10 | 364.53 | 370.50 | 364.09 | 3,116,014 |
| 2026-01-28 | 362.50 | 368.50 | 357.03 | 367.00 | 360.65 | 4,247,287 |
| 2026-01-27 | 355.00 | 360.10 | 352.00 | 357.00 | 350.82 | 960,707 |
| 2026-01-26 | 343.00 | 355.00 | 343.00 | 353.50 | 347.39 | 864,269 |
| 2026-01-23 | 350.00 | 350.00 | 343.14 | 350.00 | 343.95 | 815,978 |
| 2026-01-22 | 341.00 | 349.00 | 340.00 | 345.50 | 339.52 | 754,089 |
| 2026-01-21 | 340.00 | 344.50 | 336.50 | 340.50 | 334.61 | 1,219,782 |
| 2026-01-20 | 350.00 | 350.00 | 336.00 | 337.00 | 331.17 | 517,251 |
| 2026-01-19 | 341.50 | 344.50 | 340.00 | 344.00 | 338.05 | 507,184 |
| 2026-01-16 | 336.00 | 347.00 | 336.00 | 347.00 | 341.00 | 741,455 |
| 2026-01-15 | 325.50 | 343.00 | 324.50 | 339.00 | 333.14 | 1,082,982 |
| 2026-01-14 | 326.50 | 329.00 | 320.50 | 327.50 | 321.84 | 462,944 |
| 2026-01-13 | 324.00 | 330.50 | 324.00 | 327.00 | 321.34 | 605,179 |
| 2026-01-12 | 327.00 | 329.02 | 323.00 | 325.50 | 319.87 | 591,014 |
| 2026-01-09 | 328.50 | 329.50 | 324.00 | 328.00 | 322.33 | 474,015 |
| 2026-01-08 | 328.50 | 330.00 | 324.92 | 329.50 | 323.80 | 757,615 |
| 2026-01-07 | 319.00 | 331.00 | 315.00 | 327.00 | 321.34 | 1,114,647 |
| 2026-01-06 | 311.00 | 318.50 | 310.50 | 316.00 | 310.53 | 1,106,000 |
| 2026-01-05 | 317.50 | 318.00 | 310.50 | 315.00 | 309.55 | 1,000,701 |
| 2026-01-02 | 319.00 | 319.50 | 312.00 | 314.50 | 309.06 | 300,544 |
| 2025-12-31 | 316.50 | 318.50 | 314.50 | 318.50 | 312.99 | 257,468 |
| 2025-12-30 | 319.00 | 319.00 | 313.50 | 316.50 | 311.03 | 203,321 |
| 2025-12-29 | 310.00 | 317.50 | 310.00 | 317.00 | 311.52 | 319,926 |
| 2025-12-24 | 308.00 | 313.00 | 308.00 | 313.00 | 307.59 | 103,550 |
| 2025-12-23 | 313.50 | 313.50 | 309.50 | 310.50 | 305.13 | 254,369 |
| 2025-12-22 | 303.00 | 310.53 | 303.00 | 310.50 | 305.13 | 464,821 |
| 2025-12-19 | 303.00 | 311.00 | 303.00 | 310.00 | 304.64 | 1,425,562 |
| 2025-12-18 | 308.50 | 310.50 | 305.50 | 309.00 | 303.66 | 538,174 |
| 2025-12-17 | 305.00 | 310.00 | 304.50 | 307.00 | 301.69 | 1,882,843 |
| 2025-12-16 | 301.00 | 304.50 | 300.00 | 303.00 | 297.76 | 810,190 |
| 2025-12-15 | 306.50 | 306.50 | 301.00 | 302.00 | 296.78 | 1,283,837 |
| 2025-12-12 | 304.00 | 308.50 | 304.00 | 305.00 | 299.72 | 580,904 |
| 2025-12-11 | 304.00 | 306.62 | 303.50 | 305.00 | 299.72 | 1,157,433 |
| 2025-12-10 | 313.00 | 313.50 | 301.00 | 303.50 | 298.25 | 599,638 |
| 2025-12-09 | 309.00 | 313.15 | 305.50 | 307.50 | 302.18 | 671,003 |
| 2025-12-08 | 313.00 | 319.50 | 311.00 | 311.50 | 306.11 | 973,971 |
| 2025-12-05 | 315.50 | 324.00 | 315.50 | 319.00 | 313.48 | 534,338 |
| 2025-12-04 | 317.00 | 325.00 | 317.00 | 322.50 | 316.92 | 683,249 |
| 2025-12-03 | 315.50 | 322.00 | 315.50 | 321.50 | 315.94 | 463,405 |
| 2025-12-02 | 315.00 | 321.50 | 315.00 | 318.50 | 312.99 | 2,520,467 |
| 2025-12-01 | 319.50 | 319.50 | 313.00 | 317.00 | 311.52 | 626,292 |
| 2025-11-28 | 320.00 | 323.00 | 316.50 | 319.50 | 313.97 | 618,475 |
| 2025-11-27 | 318.50 | 324.50 | 314.50 | 321.00 | 315.45 | 758,288 |
| 2025-11-26 | 310.50 | 321.00 | 307.00 | 319.00 | 310.63 | 1,958,111 |
| 2025-11-25 | 308.50 | 310.00 | 306.50 | 309.00 | 300.89 | 1,625,100 |
| 2025-11-24 | 309.50 | 311.00 | 304.00 | 306.50 | 298.46 | 1,400,222 |
| 2025-11-21 | 305.00 | 312.50 | 304.00 | 307.00 | 298.95 | 1,860,150 |
| 2025-11-20 | 313.00 | 313.00 | 307.00 | 307.00 | 298.95 | 1,382,144 |
| 2025-11-19 | 317.00 | 317.00 | 305.50 | 306.50 | 298.46 | 1,747,036 |
| 2025-11-18 | 312.00 | 323.00 | 305.50 | 315.00 | 306.74 | 1,437,985 |
| 2025-11-17 | 325.00 | 327.00 | 319.50 | 321.50 | 313.07 | 832,440 |
| 2025-11-14 | 334.00 | 334.00 | 322.50 | 325.00 | 316.47 | 861,828 |
| 2025-11-13 | 339.00 | 341.50 | 336.50 | 337.00 | 328.16 | 1,990,530 |
| 2025-11-12 | 342.50 | 345.00 | 339.50 | 340.00 | 331.08 | 467,686 |
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.