GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 324.50 | 326.00 | 314.00 | 314.50 | 306.25 | 638,908 |
| 2025-08-15 | 332.50 | 332.50 | 322.00 | 323.50 | 315.01 | 457,911 |
| 2025-08-14 | 327.50 | 330.00 | 324.00 | 327.00 | 318.42 | 198,955 |
| 2025-08-13 | 328.50 | 333.00 | 325.50 | 327.00 | 318.42 | 1,596,221 |
| 2025-08-12 | 339.00 | 341.00 | 326.50 | 327.50 | 318.91 | 560,108 |
| 2025-08-11 | 343.50 | 345.00 | 337.00 | 338.00 | 329.13 | 341,941 |
| 2025-08-08 | 334.00 | 345.50 | 333.50 | 343.00 | 334.00 | 1,345,094 |
| 2025-08-07 | 340.00 | 340.00 | 334.00 | 334.00 | 325.24 | 612,991 |
| 2025-08-06 | 328.50 | 337.00 | 328.50 | 337.00 | 328.16 | 598,220 |
| 2025-08-05 | 331.50 | 336.50 | 331.00 | 332.00 | 323.29 | 397,358 |
| 2025-08-04 | 328.00 | 333.00 | 327.00 | 333.00 | 324.27 | 963,957 |
| 2025-08-01 | 336.50 | 338.50 | 327.00 | 327.50 | 318.91 | 974,886 |
| 2025-07-31 | 330.00 | 340.00 | 330.00 | 339.50 | 330.59 | 1,140,145 |
| 2025-07-30 | 335.00 | 343.00 | 335.00 | 337.00 | 328.16 | 741,421 |
| 2025-07-29 | 337.00 | 341.00 | 334.50 | 339.00 | 330.11 | 600,349 |
| 2025-07-28 | 339.00 | 344.50 | 339.00 | 339.50 | 330.59 | 1,203,862 |
| 2025-07-25 | 351.50 | 351.50 | 339.00 | 341.00 | 332.06 | 900,047 |
| 2025-07-24 | 337.00 | 345.08 | 337.00 | 343.50 | 334.49 | 568,760 |
| 2025-07-23 | 350.00 | 351.00 | 341.50 | 345.00 | 335.95 | 749,524 |
| 2025-07-22 | 349.50 | 351.00 | 346.50 | 348.50 | 339.36 | 678,858 |
| 2025-07-21 | 348.50 | 350.00 | 341.50 | 349.50 | 340.33 | 2,313,785 |
| 2025-07-18 | 340.50 | 343.00 | 340.00 | 342.50 | 333.52 | 598,574 |
| 2025-07-17 | 343.50 | 343.50 | 338.00 | 340.00 | 331.08 | 976,425 |
| 2025-07-16 | 340.00 | 342.00 | 335.00 | 339.50 | 330.59 | 390,199 |
| 2025-07-15 | 342.00 | 344.50 | 337.00 | 341.00 | 332.06 | 3,178,330 |
| 2025-07-14 | 334.00 | 340.52 | 332.50 | 338.50 | 329.62 | 801,590 |
| 2025-07-11 | 332.50 | 335.00 | 329.50 | 334.50 | 325.73 | 621,640 |
| 2025-07-10 | 340.00 | 344.50 | 332.00 | 334.00 | 325.24 | 739,928 |
| 2025-07-09 | 347.50 | 347.50 | 337.50 | 345.00 | 335.95 | 1,710,958 |
| 2025-07-08 | 343.50 | 343.50 | 338.50 | 341.50 | 332.54 | 709,847 |
| 2025-07-07 | 340.00 | 347.60 | 340.00 | 345.00 | 335.95 | 621,581 |
| 2025-07-04 | 348.00 | 349.00 | 342.04 | 345.50 | 336.44 | 284,500 |
| 2025-07-03 | 339.50 | 350.50 | 339.50 | 347.00 | 337.90 | 527,884 |
| 2025-07-02 | 359.00 | 359.50 | 338.00 | 340.50 | 331.57 | 722,694 |
| 2025-07-01 | 359.50 | 361.00 | 356.00 | 360.00 | 350.56 | 730,996 |
| 2025-06-30 | 369.00 | 369.00 | 358.00 | 358.50 | 349.10 | 1,509,800 |
| 2025-06-27 | 362.50 | 367.00 | 358.00 | 363.00 | 353.48 | 5,685,957 |
| 2025-06-26 | 358.00 | 360.50 | 353.00 | 360.00 | 350.56 | 585,108 |
| 2025-06-25 | 352.50 | 358.00 | 352.00 | 356.50 | 347.15 | 1,399,114 |
| 2025-06-24 | 359.00 | 359.00 | 353.40 | 354.00 | 344.71 | 1,063,220 |
| 2025-06-23 | 351.00 | 352.00 | 346.50 | 351.00 | 341.79 | 351,218 |
| 2025-06-20 | 354.50 | 358.50 | 352.36 | 352.50 | 343.25 | 5,256,626 |
| 2025-06-19 | 356.50 | 357.00 | 349.50 | 354.50 | 345.20 | 1,387,261 |
| 2025-06-18 | 354.00 | 360.00 | 352.25 | 357.00 | 347.64 | 948,952 |
| 2025-06-17 | 349.00 | 353.00 | 347.00 | 353.00 | 343.74 | 689,779 |
| 2025-06-16 | 351.50 | 352.50 | 349.00 | 350.00 | 340.82 | 857,703 |
| 2025-06-13 | 354.50 | 356.00 | 350.00 | 351.00 | 341.79 | 1,388,837 |
| 2025-06-12 | 343.00 | 357.50 | 339.80 | 356.00 | 346.66 | 2,611,400 |
| 2025-06-11 | 343.00 | 345.00 | 340.00 | 342.00 | 333.03 | 1,364,298 |
| 2025-06-10 | 337.50 | 343.50 | 333.53 | 339.50 | 330.59 | 743,918 |
| 2025-06-09 | 325.50 | 335.50 | 325.50 | 335.50 | 326.70 | 528,318 |
| 2025-06-06 | 335.00 | 335.00 | 324.00 | 327.50 | 318.91 | 377,116 |
| 2025-06-05 | 320.50 | 329.00 | 320.50 | 327.50 | 318.91 | 341,540 |
| 2025-06-04 | 330.50 | 331.00 | 326.00 | 328.00 | 319.40 | 624,574 |
| 2025-06-03 | 342.50 | 342.50 | 330.50 | 330.50 | 321.83 | 529,196 |
| 2025-06-02 | 338.50 | 339.00 | 334.50 | 336.50 | 327.67 | 756,410 |
| 2025-05-30 | 328.00 | 339.50 | 328.00 | 338.50 | 329.62 | 1,890,411 |
| 2025-05-29 | 339.50 | 339.50 | 330.00 | 334.50 | 325.73 | 752,582 |
| 2025-05-28 | 336.00 | 340.00 | 328.50 | 339.00 | 325.24 | 2,493,503 |
| 2025-05-27 | 332.50 | 332.50 | 326.00 | 329.00 | 315.64 | 570,471 |
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.