GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 280.00 | 284.50 | 280.00 | 281.00 | 269.59 | 4,038,162 |
| 2025-02-24 | 290.50 | 290.50 | 280.50 | 281.00 | 269.59 | 561,763 |
| 2025-02-21 | 285.00 | 289.00 | 282.50 | 284.50 | 272.95 | 1,391,334 |
| 2025-02-20 | 284.00 | 288.50 | 284.00 | 285.50 | 273.91 | 299,774 |
| 2025-02-19 | 283.50 | 286.50 | 281.82 | 284.00 | 272.47 | 580,047 |
| 2025-02-18 | 290.00 | 290.00 | 285.00 | 285.50 | 273.91 | 258,940 |
| 2025-02-17 | 293.00 | 294.00 | 289.00 | 289.00 | 277.27 | 379,168 |
| 2025-02-14 | 291.50 | 295.00 | 290.50 | 293.00 | 281.11 | 421,109 |
| 2025-02-13 | 289.50 | 293.00 | 285.50 | 293.00 | 281.11 | 890,971 |
| 2025-02-12 | 285.00 | 295.00 | 285.00 | 287.00 | 275.35 | 998,807 |
| 2025-02-11 | 290.50 | 291.50 | 288.00 | 289.00 | 277.27 | 2,161,471 |
| 2025-02-10 | 289.00 | 291.50 | 283.50 | 291.50 | 279.67 | 694,027 |
| 2025-02-07 | 285.50 | 290.00 | 283.00 | 284.00 | 272.47 | 547,274 |
| 2025-02-06 | 288.50 | 295.00 | 285.00 | 287.50 | 275.83 | 696,200 |
| 2025-02-05 | 279.00 | 287.50 | 279.00 | 287.50 | 275.83 | 573,618 |
| 2025-02-04 | 279.00 | 283.50 | 277.50 | 282.50 | 271.03 | 1,438,381 |
| 2025-02-03 | 283.00 | 288.00 | 278.50 | 281.50 | 270.07 | 641,847 |
| 2025-01-31 | 281.00 | 290.00 | 278.50 | 288.50 | 276.79 | 715,258 |
| 2025-01-30 | 275.00 | 283.00 | 275.00 | 283.00 | 271.51 | 486,025 |
| 2025-01-29 | 279.00 | 280.50 | 275.00 | 276.50 | 265.28 | 615,705 |
| 2025-01-28 | 272.00 | 278.50 | 271.50 | 278.00 | 266.72 | 2,825,445 |
| 2025-01-27 | 274.50 | 276.00 | 268.50 | 272.00 | 260.96 | 577,141 |
| 2025-01-24 | 263.00 | 271.50 | 263.00 | 270.50 | 259.52 | 646,000 |
| 2025-01-23 | 269.50 | 272.50 | 266.00 | 269.00 | 258.08 | 1,595,996 |
| 2025-01-22 | 275.00 | 276.12 | 269.00 | 270.00 | 259.04 | 1,981,346 |
| 2025-01-21 | 283.50 | 283.50 | 270.50 | 275.00 | 263.84 | 490,175 |
| 2025-01-20 | 283.00 | 283.50 | 275.50 | 277.50 | 266.24 | 569,702 |
| 2025-01-17 | 282.50 | 283.50 | 279.00 | 283.00 | 271.51 | 973,184 |
| 2025-01-16 | 284.00 | 284.00 | 274.00 | 279.00 | 267.67 | 900,076 |
| 2025-01-15 | 266.50 | 280.00 | 266.20 | 280.00 | 268.63 | 794,837 |
| 2025-01-14 | 270.00 | 270.00 | 264.00 | 264.50 | 253.76 | 374,881 |
| 2025-01-13 | 266.50 | 267.50 | 263.50 | 264.00 | 253.28 | 715,144 |
| 2025-01-10 | 268.00 | 270.50 | 265.00 | 266.50 | 255.68 | 352,107 |
| 2025-01-09 | 270.00 | 272.50 | 266.50 | 268.50 | 257.60 | 1,129,792 |
| 2025-01-08 | 280.00 | 282.00 | 270.50 | 270.50 | 259.52 | 818,890 |
| 2025-01-07 | 286.50 | 287.00 | 280.50 | 280.50 | 269.11 | 528,195 |
| 2025-01-06 | 285.50 | 290.50 | 285.50 | 286.50 | 274.87 | 409,495 |
| 2025-01-03 | 287.00 | 290.00 | 286.63 | 289.00 | 277.27 | 474,956 |
| 2025-01-02 | 292.50 | 292.50 | 286.00 | 289.00 | 277.27 | 319,521 |
| 2024-12-31 | 283.50 | 289.00 | 283.50 | 288.00 | 276.31 | 573,391 |
| 2024-12-30 | 294.00 | 294.00 | 283.50 | 285.00 | 273.43 | 340,149 |
| 2024-12-27 | 286.00 | 289.50 | 285.00 | 287.50 | 275.83 | 479,741 |
| 2024-12-24 | 286.00 | 291.02 | 286.00 | 287.00 | 275.35 | 251,159 |
| 2024-12-23 | 287.00 | 292.00 | 286.00 | 286.50 | 274.87 | 481,499 |
| 2024-12-20 | 287.00 | 295.00 | 287.00 | 292.00 | 280.15 | 1,844,543 |
| 2024-12-19 | 291.00 | 293.00 | 289.00 | 291.00 | 279.19 | 1,609,677 |
| 2024-12-18 | 297.00 | 299.50 | 294.00 | 295.00 | 283.02 | 885,693 |
| 2024-12-17 | 294.00 | 297.00 | 292.00 | 296.00 | 283.98 | 749,017 |
| 2024-12-16 | 307.50 | 307.50 | 295.00 | 297.50 | 285.42 | 906,827 |
| 2024-12-13 | 300.00 | 302.50 | 299.50 | 300.50 | 288.30 | 354,891 |
| 2024-12-12 | 300.00 | 302.00 | 297.00 | 301.50 | 289.26 | 347,192 |
| 2024-12-11 | 308.00 | 308.00 | 300.00 | 300.00 | 287.82 | 1,254,776 |
| 2024-12-10 | 301.00 | 304.00 | 297.50 | 303.00 | 290.70 | 1,745,792 |
| 2024-12-09 | 305.50 | 306.50 | 296.50 | 299.00 | 286.86 | 527,016 |
| 2024-12-06 | 304.00 | 305.74 | 301.00 | 303.50 | 291.18 | 1,218,611 |
| 2024-12-05 | 299.00 | 303.00 | 298.50 | 301.00 | 288.78 | 644,906 |
| 2024-12-04 | 295.50 | 300.52 | 294.00 | 300.50 | 288.30 | 357,960 |
| 2024-12-03 | 295.50 | 297.00 | 293.50 | 294.00 | 282.07 | 408,680 |
| 2024-12-02 | 299.50 | 302.50 | 294.00 | 294.50 | 282.55 | 758,418 |
| 2024-11-29 | 299.00 | 302.00 | 297.00 | 302.00 | 289.74 | 1,232,877 |
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.