Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 274.50
-5.50 (-1.96%)
At close: Mar 27, 2026
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 284.00 | 284.00 | 272.50 | 274.50 | 274.50 | -1.96% | 1,125,801 |
| Mar 26, 2026 | 280.50 | 282.00 | 277.00 | 280.00 | 280.00 | -1.23% | 1,207,217 |
| Mar 25, 2026 | 285.00 | 288.50 | 282.00 | 283.50 | 283.50 | 0.71% | 2,054,126 |
| Mar 24, 2026 | 285.00 | 289.50 | 279.50 | 281.50 | 281.50 | -2.09% | 1,381,903 |
| Mar 23, 2026 | 288.00 | 296.00 | 277.50 | 287.50 | 287.50 | -1.54% | 1,266,256 |
| Mar 20, 2026 | 304.00 | 310.00 | 291.85 | 292.00 | 292.00 | -2.99% | 2,254,553 |
| Mar 19, 2026 | 306.00 | 310.00 | 301.00 | 301.00 | 301.00 | -3.53% | 1,538,665 |
| Mar 18, 2026 | 315.50 | 320.50 | 309.50 | 312.00 | 312.00 | -0.16% | 851,068 |
| Mar 17, 2026 | 308.50 | 315.00 | 306.50 | 312.50 | 312.50 | 0.97% | 3,181,721 |
| Mar 16, 2026 | 305.50 | 313.00 | 302.50 | 309.50 | 309.50 | 1.98% | 1,165,601 |
| Mar 13, 2026 | 304.50 | 310.62 | 303.50 | 303.50 | 303.50 | -1.46% | 748,888 |
| Mar 12, 2026 | 309.00 | 311.00 | 305.50 | 308.00 | 308.00 | -0.96% | 1,469,088 |
| Mar 11, 2026 | 316.00 | 316.00 | 310.00 | 311.00 | 311.00 | -1.58% | 386,068 |
| Mar 10, 2026 | 315.50 | 324.00 | 314.50 | 316.00 | 316.00 | 1.61% | 543,232 |
| Mar 9, 2026 | 316.00 | 320.00 | 303.50 | 311.00 | 311.00 | -4.89% | 2,846,501 |
| Mar 6, 2026 | 336.50 | 341.00 | 327.00 | 327.00 | 327.00 | -2.68% | 2,014,779 |
| Mar 5, 2026 | 336.50 | 342.50 | 333.00 | 336.00 | 336.00 | 0.45% | 2,521,881 |
| Mar 4, 2026 | 322.50 | 337.00 | 322.50 | 334.50 | 334.50 | 1.83% | 2,188,906 |
| Mar 3, 2026 | 333.00 | 334.00 | 323.00 | 328.50 | 328.50 | -2.67% | 1,576,583 |
| Mar 2, 2026 | 342.00 | 345.00 | 332.52 | 337.50 | 337.50 | -2.74% | 1,456,166 |
| Feb 27, 2026 | 343.00 | 353.00 | 343.00 | 347.00 | 347.00 | 1.31% | 2,524,258 |
| Feb 26, 2026 | 346.00 | 346.50 | 340.50 | 342.50 | 342.50 | 0.15% | 530,307 |
| Feb 25, 2026 | 332.00 | 343.50 | 332.00 | 342.00 | 342.00 | 3.01% | 1,917,128 |
| Feb 24, 2026 | 340.50 | 341.00 | 331.00 | 332.00 | 332.00 | -2.50% | 2,440,305 |
| Feb 23, 2026 | 339.00 | 343.50 | 337.00 | 340.50 | 340.50 | 0.29% | 434,682 |
| Feb 20, 2026 | 329.00 | 343.00 | 329.00 | 339.50 | 339.50 | 1.04% | 736,075 |
| Feb 19, 2026 | 337.50 | 338.74 | 334.50 | 336.00 | 336.00 | - | 523,368 |
| Feb 18, 2026 | 338.00 | 344.50 | 336.00 | 336.00 | 336.00 | - | 557,932 |
| Feb 17, 2026 | 336.00 | 337.00 | 328.50 | 336.00 | 336.00 | 1.97% | 765,767 |
| Feb 16, 2026 | 333.00 | 337.00 | 328.50 | 329.50 | 329.50 | -1.05% | 355,867 |
| Feb 13, 2026 | 341.00 | 341.05 | 330.00 | 333.00 | 333.00 | -2.63% | 1,545,661 |
| Feb 12, 2026 | 357.00 | 357.00 | 340.00 | 342.00 | 342.00 | -2.29% | 1,648,283 |
| Feb 11, 2026 | 346.00 | 353.50 | 343.50 | 350.00 | 350.00 | 0.43% | 504,988 |
| Feb 10, 2026 | 349.50 | 349.50 | 344.00 | 348.50 | 348.50 | 0.58% | 495,456 |
| Feb 9, 2026 | 351.50 | 352.50 | 343.50 | 346.50 | 346.50 | -0.72% | 1,251,066 |
| Feb 6, 2026 | 355.00 | 356.00 | 349.00 | 349.00 | 349.00 | -1.97% | 1,999,914 |
| Feb 5, 2026 | 365.50 | 365.50 | 351.00 | 356.00 | 356.00 | -2.60% | 1,434,474 |
| Feb 4, 2026 | 377.00 | 377.00 | 365.50 | 365.50 | 365.50 | -0.81% | 1,336,026 |
| Feb 3, 2026 | 370.00 | 371.00 | 367.00 | 368.50 | 368.50 | 0.41% | 1,350,085 |
| Feb 2, 2026 | 375.00 | 377.00 | 365.85 | 367.00 | 367.00 | -1.87% | 2,316,140 |
| Jan 30, 2026 | 368.50 | 374.00 | 368.00 | 374.00 | 374.00 | 0.94% | 1,191,189 |
| Jan 29, 2026 | 367.00 | 372.10 | 364.53 | 370.50 | 370.50 | 0.95% | 3,101,386 |
| Jan 28, 2026 | 362.50 | 368.50 | 357.03 | 367.00 | 367.00 | 2.80% | 4,195,245 |
| Jan 27, 2026 | 355.00 | 360.10 | 352.00 | 357.00 | 357.00 | 0.99% | 960,707 |
| Jan 26, 2026 | 343.00 | 355.00 | 343.00 | 353.50 | 353.50 | 1.00% | 864,267 |
| Jan 23, 2026 | 350.00 | 350.00 | 343.14 | 350.00 | 350.00 | 1.30% | 815,978 |
| Jan 22, 2026 | 341.00 | 349.00 | 340.00 | 345.50 | 345.50 | 1.47% | 724,088 |
| Jan 21, 2026 | 340.00 | 344.50 | 336.50 | 340.50 | 340.50 | 1.04% | 1,219,783 |
| Jan 20, 2026 | 350.00 | 350.00 | 336.00 | 337.00 | 337.00 | -2.03% | 517,252 |
| Jan 19, 2026 | 341.50 | 344.50 | 340.00 | 344.00 | 344.00 | -0.86% | 507,187 |