GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 325.50 | 331.50 | 318.38 | 325.00 | 311.81 | 9,470,142 |
| 2025-05-22 | 327.00 | 334.00 | 327.00 | 329.50 | 316.12 | 339,978 |
| 2025-05-21 | 338.00 | 341.25 | 329.50 | 330.50 | 317.08 | 1,103,100 |
| 2025-05-20 | 340.00 | 342.00 | 337.50 | 340.00 | 326.20 | 1,199,401 |
| 2025-05-19 | 337.50 | 340.00 | 332.00 | 340.00 | 326.20 | 4,394,226 |
| 2025-05-16 | 327.00 | 342.45 | 327.00 | 340.50 | 326.68 | 1,259,571 |
| 2025-05-15 | 321.50 | 336.00 | 321.50 | 335.00 | 321.40 | 1,850,258 |
| 2025-05-14 | 328.50 | 328.50 | 321.50 | 326.50 | 313.25 | 729,712 |
| 2025-05-13 | 325.00 | 327.00 | 318.50 | 321.50 | 308.45 | 472,692 |
| 2025-05-12 | 329.50 | 330.50 | 323.06 | 326.50 | 313.25 | 653,223 |
| 2025-05-09 | 329.50 | 332.50 | 324.00 | 327.50 | 314.21 | 311,565 |
| 2025-05-08 | 324.00 | 333.00 | 324.00 | 330.50 | 317.08 | 2,759,185 |
| 2025-05-07 | 324.50 | 329.50 | 321.50 | 328.00 | 314.69 | 1,480,009 |
| 2025-05-06 | 320.00 | 329.55 | 316.50 | 327.00 | 313.73 | 744,507 |
| 2025-05-02 | 317.50 | 320.00 | 314.50 | 317.00 | 304.13 | 726,117 |
| 2025-05-01 | 310.00 | 315.50 | 309.00 | 315.50 | 302.69 | 545,646 |
| 2025-04-30 | 310.00 | 312.50 | 305.50 | 310.00 | 297.42 | 731,261 |
| 2025-04-29 | 307.50 | 314.00 | 306.50 | 309.00 | 296.46 | 289,741 |
| 2025-04-28 | 305.50 | 307.50 | 302.31 | 306.00 | 293.58 | 1,523,168 |
| 2025-04-25 | 308.50 | 308.50 | 300.00 | 303.00 | 290.70 | 520,343 |
| 2025-04-24 | 306.50 | 309.50 | 303.50 | 305.00 | 292.62 | 390,144 |
| 2025-04-23 | 311.50 | 312.00 | 305.00 | 306.00 | 293.58 | 419,624 |
| 2025-04-22 | 309.00 | 314.00 | 304.50 | 305.50 | 293.10 | 658,952 |
| 2025-04-17 | 303.00 | 309.00 | 298.00 | 309.00 | 296.46 | 3,552,654 |
| 2025-04-16 | 297.00 | 302.50 | 293.00 | 302.00 | 289.74 | 2,201,137 |
| 2025-04-15 | 291.00 | 297.50 | 291.00 | 296.00 | 283.98 | 753,291 |
| 2025-04-14 | 290.00 | 291.00 | 285.00 | 290.00 | 278.23 | 551,062 |
| 2025-04-11 | 283.00 | 288.50 | 280.00 | 283.50 | 271.99 | 702,268 |
| 2025-04-10 | 271.50 | 292.50 | 271.50 | 281.00 | 269.59 | 1,854,917 |
| 2025-04-09 | 280.00 | 280.00 | 263.50 | 265.50 | 254.72 | 904,305 |
| 2025-04-08 | 269.00 | 283.65 | 269.00 | 279.00 | 267.67 | 980,004 |
| 2025-04-07 | 276.50 | 292.00 | 271.00 | 273.00 | 261.92 | 1,052,051 |
| 2025-04-04 | 296.50 | 299.54 | 286.00 | 287.50 | 275.83 | 696,943 |
| 2025-04-03 | 292.00 | 299.50 | 290.50 | 298.00 | 285.90 | 463,386 |
| 2025-04-02 | 297.00 | 297.00 | 290.00 | 293.00 | 281.11 | 642,238 |
| 2025-04-01 | 298.00 | 300.00 | 291.50 | 292.50 | 280.63 | 1,018,891 |
| 2025-03-31 | 299.00 | 299.00 | 294.50 | 297.50 | 285.42 | 872,438 |
| 2025-03-28 | 295.00 | 302.50 | 295.00 | 300.50 | 288.30 | 507,439 |
| 2025-03-27 | 300.50 | 304.00 | 296.50 | 296.50 | 284.46 | 1,523,613 |
| 2025-03-26 | 300.00 | 302.50 | 296.00 | 302.50 | 290.22 | 602,060 |
| 2025-03-25 | 297.00 | 303.10 | 296.50 | 296.50 | 284.46 | 2,831,415 |
| 2025-03-24 | 310.00 | 310.55 | 299.00 | 299.00 | 286.86 | 1,005,692 |
| 2025-03-21 | 306.00 | 310.50 | 304.00 | 307.00 | 294.54 | 4,269,854 |
| 2025-03-20 | 293.00 | 307.00 | 293.00 | 306.00 | 293.58 | 3,679,685 |
| 2025-03-19 | 292.00 | 295.50 | 290.00 | 293.00 | 281.11 | 1,514,150 |
| 2025-03-18 | 298.00 | 299.09 | 294.00 | 294.00 | 282.07 | 1,623,172 |
| 2025-03-17 | 291.00 | 301.00 | 289.50 | 298.50 | 286.38 | 3,421,682 |
| 2025-03-14 | 265.00 | 293.00 | 265.00 | 291.50 | 279.67 | 4,226,878 |
| 2025-03-13 | 262.00 | 270.00 | 262.00 | 266.50 | 255.68 | 612,923 |
| 2025-03-12 | 264.00 | 271.50 | 264.00 | 268.50 | 257.60 | 1,367,168 |
| 2025-03-11 | 272.00 | 275.00 | 268.00 | 268.00 | 257.12 | 901,561 |
| 2025-03-10 | 269.50 | 273.50 | 269.00 | 269.00 | 258.08 | 604,092 |
| 2025-03-07 | 261.50 | 270.00 | 261.50 | 269.00 | 258.08 | 12,678,735 |
| 2025-03-06 | 263.00 | 267.00 | 260.00 | 266.00 | 255.20 | 806,225 |
| 2025-03-05 | 266.50 | 270.00 | 261.95 | 262.00 | 251.36 | 2,019,364 |
| 2025-03-04 | 271.50 | 273.00 | 267.50 | 267.50 | 256.64 | 864,169 |
| 2025-03-03 | 276.50 | 276.50 | 270.50 | 272.00 | 260.96 | 597,472 |
| 2025-02-28 | 283.00 | 283.00 | 272.50 | 273.50 | 262.40 | 4,090,656 |
| 2025-02-27 | 275.50 | 282.50 | 275.50 | 278.00 | 266.72 | 3,379,683 |
| 2025-02-26 | 283.50 | 285.00 | 280.00 | 281.50 | 270.07 | 857,755 |
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.