GREAT PORTLAND ESTATES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 321.60 | 330.00 | 321.60 | 328.60 | 328.60 | 442,382 |
| 2026-10-22 | 318.00 | 331.40 | 318.00 | 329.00 | 329.00 | 4,090,574 |
| 2026-10-21 | 319.00 | 326.00 | 316.80 | 325.00 | 325.00 | 686,399 |
| 2026-10-20 | 315.40 | 323.20 | 315.40 | 319.00 | 319.00 | 683,739 |
| 2026-10-19 | 332.40 | 332.40 | 321.00 | 323.20 | 323.20 | 264,420 |
| 2026-10-16 | 324.20 | 325.40 | 322.00 | 325.20 | 325.20 | 540,153 |
| 2026-10-15 | 323.20 | 325.26 | 317.20 | 323.60 | 323.60 | 2,163,215 |
| 2026-10-14 | 317.80 | 323.20 | 311.00 | 319.60 | 319.60 | 1,383,949 |
| 2026-10-13 | 312.80 | 315.60 | 306.20 | 310.40 | 310.40 | 591,372 |
| 2026-10-12 | 301.00 | 307.20 | 301.00 | 305.40 | 305.40 | 281,283 |
| 2026-10-09 | 300.80 | 308.80 | 300.80 | 303.20 | 303.20 | 546,325 |
| 2026-10-08 | 310.00 | 310.00 | 298.20 | 300.80 | 300.80 | 1,004,805 |
| 2026-10-07 | 315.40 | 315.40 | 302.00 | 304.60 | 304.60 | 496,380 |
| 2026-10-06 | 303.60 | 310.00 | 303.60 | 308.60 | 308.60 | 420,307 |
| 2026-10-05 | 314.40 | 314.40 | 303.00 | 305.00 | 305.00 | 527,364 |
| 2026-10-02 | 301.00 | 308.60 | 299.40 | 307.00 | 307.00 | 378,571 |
| 2026-10-01 | 309.00 | 311.40 | 301.00 | 301.00 | 301.00 | 1,062,020 |
| 2026-09-30 | 315.40 | 317.80 | 311.00 | 311.00 | 311.00 | 1,194,862 |
| 2026-09-29 | 313.40 | 318.30 | 305.40 | 313.20 | 313.20 | 832,630 |
| 2026-09-28 | 309.40 | 315.00 | 306.00 | 306.00 | 306.00 | 293,528 |
| 2026-09-25 | 306.60 | 312.60 | 306.00 | 307.40 | 307.40 | 315,517 |
| 2026-09-24 | 306.80 | 308.40 | 299.60 | 305.40 | 305.40 | 564,323 |
| 2026-09-23 | 312.60 | 312.60 | 302.00 | 303.80 | 303.80 | 303,916 |
| 2026-09-22 | 306.20 | 310.40 | 304.40 | 307.00 | 307.00 | 278,286 |
| 2026-09-21 | 308.20 | 309.60 | 302.60 | 307.60 | 307.60 | 1,915,213 |
| 2026-09-18 | 308.80 | 311.20 | 300.97 | 301.00 | 301.00 | 2,396,275 |
| 2026-09-17 | 309.00 | 310.40 | 302.80 | 310.00 | 310.00 | 821,498 |
| 2026-09-16 | 296.00 | 308.00 | 296.00 | 307.20 | 307.20 | 525,182 |
| 2026-09-15 | 299.00 | 301.52 | 294.40 | 297.60 | 297.60 | 645,479 |
| 2026-09-14 | 304.60 | 306.40 | 300.00 | 300.60 | 300.60 | 622,474 |
| 2026-09-11 | 306.80 | 309.80 | 303.40 | 304.60 | 304.60 | 891,161 |
| 2026-09-10 | 310.00 | 314.20 | 306.14 | 306.40 | 306.40 | 350,380 |
| 2026-09-09 | 317.00 | 320.00 | 311.60 | 312.60 | 312.60 | 486,396 |
| 2026-09-08 | 321.40 | 325.80 | 319.00 | 319.80 | 319.80 | 309,814 |
| 2026-09-07 | 327.20 | 335.40 | 325.80 | 325.80 | 325.80 | 885,642 |
| 2026-09-04 | 325.00 | 335.20 | 325.00 | 335.20 | 335.20 | 226,965 |
| 2026-09-03 | 325.00 | 330.40 | 324.03 | 330.20 | 330.20 | 514,736 |
| 2026-09-02 | 338.00 | 338.00 | 327.40 | 328.00 | 328.00 | 1,319,738 |
| 2026-09-01 | 335.00 | 338.40 | 329.00 | 332.60 | 332.60 | 1,006,573 |
| 2026-08-28 | 337.80 | 341.20 | 337.20 | 337.60 | 337.60 | 986,435 |
| 2026-08-27 | 339.80 | 349.60 | 337.60 | 340.60 | 340.60 | 816,994 |
| 2026-08-26 | 349.00 | 352.60 | 346.60 | 347.20 | 347.20 | 350,812 |
| 2026-08-25 | 345.00 | 352.06 | 345.00 | 349.20 | 349.20 | 345,672 |
| 2026-08-24 | 344.40 | 349.80 | 343.80 | 348.20 | 348.20 | 671,079 |
| 2026-08-21 | 342.40 | 347.80 | 340.40 | 347.60 | 347.60 | 637,195 |
| 2026-08-20 | 345.00 | 345.00 | 336.80 | 340.80 | 340.80 | 305,665 |
| 2026-08-19 | 342.80 | 342.80 | 336.00 | 340.00 | 340.00 | 461,828 |
| 2026-08-18 | 345.40 | 350.00 | 341.20 | 341.20 | 341.20 | 442,778 |
| 2026-08-17 | 353.00 | 360.80 | 349.40 | 350.80 | 350.80 | 374,974 |
| 2026-08-14 | 369.00 | 369.00 | 358.00 | 360.40 | 360.40 | 391,000 |
| 2026-08-13 | 365.00 | 365.00 | 355.60 | 360.40 | 360.40 | 315,390 |
| 2026-08-12 | 351.80 | 360.00 | 350.20 | 356.40 | 356.40 | 518,402 |
| 2026-08-11 | 349.20 | 354.60 | 349.00 | 352.80 | 352.80 | 207,212 |
| 2026-08-10 | 349.20 | 359.40 | 349.20 | 353.80 | 353.80 | 369,674 |
| 2026-08-07 | 359.60 | 359.60 | 351.20 | 357.80 | 357.80 | 365,804 |
| 2026-08-06 | 363.80 | 363.80 | 355.00 | 356.00 | 356.00 | 435,379 |
| 2026-08-05 | 349.80 | 362.60 | 349.80 | 359.00 | 359.00 | 2,419,445 |
| 2026-08-04 | 356.40 | 359.00 | 350.80 | 358.40 | 358.40 | 917,986 |
| 2026-08-03 | 353.80 | 356.40 | 350.60 | 353.20 | 353.20 | 596,609 |
| 2026-07-31 | 360.40 | 360.40 | 347.40 | 349.00 | 349.00 | 786,388 |
Page 1 of 3 · 127 trading daysOlder →
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.