GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 299.00 | 301.50 | 297.99 | 300.00 | 287.82 | 1,055,271 |
| 2024-11-27 | 295.00 | 300.50 | 292.00 | 298.50 | 286.38 | 422,083 |
| 2024-11-26 | 304.00 | 304.00 | 292.00 | 294.00 | 282.07 | 3,045,499 |
| 2024-11-25 | 302.00 | 302.00 | 293.00 | 297.00 | 284.94 | 755,871 |
| 2024-11-22 | 290.00 | 299.00 | 290.00 | 296.00 | 283.98 | 1,084,844 |
| 2024-11-21 | 291.50 | 293.00 | 288.00 | 292.50 | 280.63 | 561,214 |
| 2024-11-20 | 294.50 | 297.00 | 290.00 | 295.50 | 280.72 | 679,601 |
| 2024-11-19 | 290.00 | 297.50 | 290.00 | 297.00 | 282.15 | 1,494,094 |
| 2024-11-18 | 299.00 | 300.00 | 292.00 | 293.50 | 278.82 | 394,724 |
| 2024-11-15 | 295.50 | 299.50 | 295.00 | 297.50 | 282.62 | 858,814 |
| 2024-11-14 | 295.00 | 303.00 | 288.00 | 297.00 | 282.15 | 1,806,335 |
| 2024-11-13 | 311.50 | 311.50 | 296.00 | 300.00 | 285.00 | 1,347,311 |
| 2024-11-12 | 309.00 | 310.50 | 304.50 | 305.50 | 290.22 | 713,966 |
| 2024-11-11 | 317.00 | 319.50 | 309.00 | 310.00 | 294.50 | 3,026,609 |
| 2024-11-08 | 313.00 | 318.97 | 308.50 | 312.00 | 296.40 | 1,728,065 |
| 2024-11-07 | 293.50 | 307.70 | 293.50 | 306.00 | 290.70 | 1,180,312 |
| 2024-11-06 | 307.50 | 311.00 | 297.50 | 297.50 | 282.62 | 1,148,914 |
| 2024-11-05 | 315.00 | 315.00 | 306.00 | 306.00 | 290.70 | 739,649 |
| 2024-11-04 | 307.50 | 314.00 | 307.50 | 310.00 | 294.50 | 467,651 |
| 2024-11-01 | 314.00 | 315.63 | 308.50 | 308.50 | 293.07 | 662,605 |
| 2024-10-31 | 323.50 | 323.50 | 310.50 | 313.50 | 297.82 | 1,791,916 |
| 2024-10-30 | 325.00 | 337.00 | 323.50 | 325.50 | 309.22 | 1,777,906 |
| 2024-10-29 | 332.50 | 332.50 | 327.00 | 328.50 | 312.07 | 254,262 |
| 2024-10-28 | 331.00 | 331.50 | 326.50 | 331.00 | 314.45 | 796,690 |
| 2024-10-25 | 336.00 | 336.00 | 325.35 | 326.50 | 310.17 | 678,245 |
| 2024-10-24 | 336.00 | 336.00 | 327.00 | 328.00 | 311.60 | 609,613 |
| 2024-10-23 | 328.50 | 332.50 | 328.00 | 329.00 | 312.55 | 539,569 |
| 2024-10-22 | 330.50 | 332.00 | 327.00 | 330.00 | 313.50 | 392,070 |
| 2024-10-21 | 338.50 | 339.50 | 331.50 | 332.00 | 315.40 | 500,005 |
| 2024-10-18 | 334.00 | 340.48 | 332.00 | 339.00 | 322.05 | 584,767 |
| 2024-10-17 | 345.00 | 346.00 | 337.50 | 339.00 | 322.05 | 500,828 |
| 2024-10-16 | 335.50 | 342.50 | 332.40 | 341.00 | 323.95 | 573,513 |
| 2024-10-15 | 329.00 | 337.50 | 329.00 | 334.00 | 317.30 | 1,116,757 |
| 2024-10-14 | 336.50 | 339.00 | 333.00 | 335.50 | 318.72 | 399,447 |
| 2024-10-11 | 336.50 | 339.50 | 333.90 | 337.00 | 320.15 | 368,619 |
| 2024-10-10 | 342.00 | 342.02 | 335.50 | 336.50 | 319.67 | 2,252,126 |
| 2024-10-09 | 339.00 | 344.79 | 339.00 | 342.00 | 324.90 | 438,994 |
| 2024-10-08 | 344.00 | 345.00 | 339.50 | 342.50 | 325.37 | 668,406 |
| 2024-10-07 | 347.00 | 352.00 | 343.50 | 348.00 | 330.60 | 492,881 |
| 2024-10-04 | 347.00 | 352.65 | 346.00 | 350.00 | 332.50 | 298,366 |
| 2024-10-03 | 350.00 | 355.00 | 347.50 | 347.50 | 330.12 | 388,040 |
| 2024-10-02 | 360.00 | 361.50 | 352.00 | 352.00 | 334.40 | 410,671 |
| 2024-10-01 | 357.50 | 364.50 | 357.00 | 360.00 | 342.00 | 810,812 |
| 2024-09-30 | 367.50 | 367.50 | 352.00 | 356.00 | 338.20 | 928,612 |
| 2024-09-27 | 359.00 | 361.00 | 356.00 | 361.00 | 342.95 | 1,914,045 |
| 2024-09-26 | 355.50 | 358.50 | 353.00 | 357.00 | 339.15 | 894,108 |
| 2024-09-25 | 360.00 | 360.00 | 353.00 | 353.50 | 335.82 | 418,530 |
| 2024-09-24 | 360.00 | 365.00 | 354.33 | 356.50 | 338.67 | 2,335,732 |
| 2024-09-23 | 362.50 | 371.50 | 360.50 | 360.50 | 342.47 | 348,507 |
| 2024-09-20 | 366.00 | 371.50 | 366.00 | 371.50 | 352.92 | 2,832,747 |
| 2024-09-19 | 362.00 | 370.50 | 360.00 | 370.50 | 351.97 | 2,055,431 |
| 2024-09-18 | 369.50 | 369.50 | 356.00 | 359.00 | 341.05 | 419,149 |
| 2024-09-17 | 367.00 | 368.50 | 360.50 | 361.00 | 342.95 | 431,699 |
| 2024-09-16 | 369.00 | 371.50 | 365.50 | 365.50 | 347.22 | 315,487 |
| 2024-09-13 | 357.50 | 371.50 | 357.50 | 370.00 | 351.50 | 844,393 |
| 2024-09-12 | 347.50 | 361.00 | 347.50 | 361.00 | 342.95 | 823,574 |
| 2024-09-11 | 359.50 | 359.50 | 346.50 | 351.50 | 333.92 | 330,166 |
| 2024-09-10 | 352.50 | 354.00 | 345.50 | 351.00 | 333.45 | 456,757 |
| 2024-09-09 | 355.00 | 356.00 | 346.50 | 349.50 | 332.02 | 264,607 |
| 2024-09-06 | 348.50 | 352.22 | 345.00 | 351.50 | 333.92 | 338,539 |
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.