GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 343.00 | 344.50 | 341.00 | 344.50 | 335.46 | 744,296 |
| 2025-11-10 | 339.50 | 344.00 | 339.50 | 341.00 | 332.06 | 308,257 |
| 2025-11-07 | 333.00 | 344.50 | 328.50 | 340.50 | 331.57 | 764,914 |
| 2025-11-06 | 339.00 | 345.50 | 338.00 | 339.50 | 330.59 | 374,994 |
| 2025-11-05 | 336.00 | 342.00 | 336.00 | 338.50 | 329.62 | 927,609 |
| 2025-11-04 | 334.50 | 342.50 | 334.50 | 339.50 | 330.59 | 1,000,407 |
| 2025-11-03 | 330.00 | 339.00 | 330.00 | 335.50 | 326.70 | 509,995 |
| 2025-10-31 | 334.50 | 337.00 | 333.00 | 333.00 | 324.27 | 653,901 |
| 2025-10-30 | 336.50 | 338.50 | 332.00 | 335.00 | 326.21 | 491,606 |
| 2025-10-29 | 338.00 | 343.00 | 337.00 | 337.00 | 328.16 | 889,607 |
| 2025-10-28 | 345.50 | 345.50 | 339.00 | 341.50 | 332.54 | 348,751 |
| 2025-10-27 | 346.00 | 346.00 | 342.00 | 346.00 | 336.92 | 435,780 |
| 2025-10-24 | 346.00 | 348.50 | 342.50 | 345.00 | 335.95 | 377,973 |
| 2025-10-23 | 349.50 | 349.50 | 344.00 | 347.00 | 337.90 | 630,028 |
| 2025-10-22 | 348.50 | 355.00 | 342.00 | 347.00 | 337.90 | 1,716,030 |
| 2025-10-21 | 344.50 | 346.00 | 338.50 | 341.00 | 332.06 | 410,647 |
| 2025-10-20 | 337.50 | 342.50 | 336.50 | 342.50 | 333.52 | 315,835 |
| 2025-10-17 | 330.00 | 337.50 | 330.00 | 337.50 | 328.65 | 908,576 |
| 2025-10-16 | 334.00 | 336.50 | 330.00 | 336.50 | 327.67 | 545,379 |
| 2025-10-15 | 330.00 | 334.98 | 324.50 | 331.00 | 322.32 | 875,021 |
| 2025-10-14 | 325.50 | 333.50 | 325.31 | 331.50 | 322.80 | 2,870,237 |
| 2025-10-13 | 312.50 | 330.00 | 312.50 | 329.00 | 320.37 | 471,148 |
| 2025-10-10 | 318.50 | 320.00 | 313.50 | 315.00 | 306.74 | 498,094 |
| 2025-10-09 | 313.00 | 321.00 | 313.00 | 318.50 | 310.15 | 300,856 |
| 2025-10-08 | 326.00 | 326.00 | 318.00 | 320.00 | 311.61 | 768,937 |
| 2025-10-07 | 326.50 | 327.50 | 321.50 | 324.50 | 315.99 | 885,181 |
| 2025-10-06 | 329.00 | 329.50 | 322.00 | 327.00 | 318.42 | 559,111 |
| 2025-10-03 | 316.00 | 331.50 | 316.00 | 329.00 | 320.37 | 528,245 |
| 2025-10-02 | 320.00 | 323.50 | 319.97 | 323.00 | 314.53 | 461,061 |
| 2025-10-01 | 318.50 | 321.50 | 316.00 | 321.00 | 312.58 | 479,801 |
| 2025-09-30 | 311.00 | 321.00 | 311.00 | 318.50 | 310.15 | 952,573 |
| 2025-09-29 | 315.00 | 315.00 | 311.00 | 315.00 | 306.74 | 382,015 |
| 2025-09-26 | 311.00 | 313.50 | 308.81 | 312.50 | 304.30 | 507,960 |
| 2025-09-25 | 311.00 | 314.00 | 308.50 | 309.50 | 301.38 | 266,773 |
| 2025-09-24 | 314.50 | 315.00 | 311.00 | 314.00 | 305.76 | 436,462 |
| 2025-09-23 | 311.00 | 316.60 | 308.50 | 312.00 | 303.82 | 927,713 |
| 2025-09-22 | 310.00 | 310.00 | 302.00 | 308.00 | 299.92 | 398,094 |
| 2025-09-19 | 306.00 | 308.50 | 303.00 | 308.50 | 300.41 | 4,327,320 |
| 2025-09-18 | 305.50 | 307.50 | 302.50 | 306.50 | 298.46 | 484,296 |
| 2025-09-17 | 301.50 | 304.50 | 300.50 | 304.50 | 296.51 | 656,897 |
| 2025-09-16 | 305.00 | 308.50 | 299.50 | 301.50 | 293.59 | 1,722,899 |
| 2025-09-15 | 303.50 | 307.00 | 300.00 | 304.00 | 296.03 | 665,782 |
| 2025-09-12 | 303.50 | 306.00 | 301.50 | 303.00 | 295.05 | 465,896 |
| 2025-09-11 | 306.00 | 307.00 | 298.50 | 302.50 | 294.57 | 669,950 |
| 2025-09-10 | 299.50 | 303.50 | 297.00 | 303.00 | 295.05 | 2,859,720 |
| 2025-09-09 | 299.50 | 303.00 | 298.00 | 298.00 | 290.18 | 799,161 |
| 2025-09-08 | 300.00 | 304.00 | 298.00 | 299.50 | 291.64 | 417,553 |
| 2025-09-05 | 297.00 | 300.50 | 293.50 | 300.00 | 292.13 | 526,042 |
| 2025-09-04 | 295.50 | 300.00 | 293.00 | 296.00 | 288.24 | 1,258,167 |
| 2025-09-03 | 290.00 | 295.00 | 286.00 | 295.00 | 287.26 | 1,419,453 |
| 2025-09-02 | 310.50 | 310.50 | 289.00 | 291.00 | 283.37 | 1,481,330 |
| 2025-09-01 | 306.00 | 307.50 | 303.00 | 304.50 | 296.51 | 345,877 |
| 2025-08-29 | 314.50 | 314.50 | 305.50 | 305.50 | 297.49 | 651,850 |
| 2025-08-28 | 307.00 | 310.50 | 304.50 | 308.00 | 299.92 | 2,886,294 |
| 2025-08-27 | 311.00 | 313.00 | 304.50 | 308.00 | 299.92 | 778,040 |
| 2025-08-26 | 320.50 | 320.50 | 310.50 | 310.50 | 302.36 | 1,038,212 |
| 2025-08-22 | 315.00 | 321.50 | 315.00 | 321.50 | 313.07 | 724,680 |
| 2025-08-21 | 323.50 | 323.50 | 315.00 | 317.50 | 309.17 | 1,188,965 |
| 2025-08-20 | 312.00 | 319.50 | 312.00 | 319.00 | 310.63 | 463,995 |
| 2025-08-19 | 314.50 | 316.50 | 310.50 | 313.00 | 304.79 | 742,284 |
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.