Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 339.50
+4.00 (1.19%)
Nov 4, 2025, 4:35 PM BST
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 334.50 | 342.50 | 334.50 | 339.50 | 339.50 | 1.19% | 965,894 |
| Nov 3, 2025 | 330.00 | 339.00 | 330.00 | 335.50 | 335.50 | 0.75% | 509,995 |
| Oct 31, 2025 | 333.06 | 337.00 | 333.00 | 333.00 | 333.00 | -0.60% | 653,901 |
| Oct 30, 2025 | 336.50 | 338.50 | 332.00 | 335.00 | 335.00 | -0.59% | 491,606 |
| Oct 29, 2025 | 338.00 | 343.00 | 337.00 | 337.00 | 337.00 | -1.32% | 889,607 |
| Oct 28, 2025 | 345.50 | 345.50 | 339.00 | 341.50 | 341.50 | -1.30% | 348,751 |
| Oct 27, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.29% | 425,263 |
| Oct 24, 2025 | 346.00 | 348.50 | 342.50 | 345.00 | 345.00 | -0.58% | 377,973 |
| Oct 23, 2025 | 349.50 | 349.50 | 344.00 | 347.00 | 347.00 | - | 630,029 |
| Oct 22, 2025 | 348.50 | 355.00 | 342.00 | 347.00 | 347.00 | 1.76% | 1,716,030 |
| Oct 21, 2025 | 344.50 | 346.00 | 338.50 | 341.00 | 341.00 | -0.44% | 410,647 |
| Oct 20, 2025 | 337.50 | 342.50 | 336.50 | 342.50 | 342.50 | 1.48% | 315,835 |
| Oct 17, 2025 | 330.00 | 337.50 | 330.00 | 337.50 | 337.50 | 0.30% | 908,576 |
| Oct 16, 2025 | 334.00 | 336.50 | 330.00 | 336.50 | 336.50 | 1.66% | 545,379 |
| Oct 15, 2025 | 330.00 | 334.98 | 324.50 | 331.00 | 331.00 | -0.15% | 875,021 |
| Oct 14, 2025 | 325.50 | 333.50 | 325.31 | 331.50 | 331.50 | 0.76% | 2,870,238 |
| Oct 13, 2025 | 312.50 | 330.00 | 312.50 | 329.00 | 329.00 | 4.44% | 536,897 |
| Oct 10, 2025 | 318.50 | 320.00 | 313.50 | 315.00 | 315.00 | -1.10% | 498,094 |
| Oct 9, 2025 | 313.00 | 321.00 | 313.00 | 318.50 | 318.50 | -0.47% | 300,856 |
| Oct 8, 2025 | 326.00 | 326.00 | 318.48 | 320.00 | 320.00 | -1.39% | 636,362 |
| Oct 7, 2025 | 326.50 | 327.50 | 321.50 | 324.50 | 324.50 | -0.76% | 885,181 |
| Oct 6, 2025 | 329.00 | 329.50 | 322.00 | 327.00 | 327.00 | -0.61% | 559,111 |
| Oct 3, 2025 | 316.00 | 331.50 | 316.00 | 329.00 | 329.00 | 1.86% | 496,164 |
| Oct 2, 2025 | 320.00 | 323.50 | 319.96 | 323.00 | 323.00 | 0.62% | 461,063 |
| Oct 1, 2025 | 318.50 | 321.50 | 316.00 | 321.00 | 321.00 | 0.78% | 479,801 |
| Sep 30, 2025 | 311.00 | 321.00 | 311.00 | 318.50 | 318.50 | 1.11% | 859,408 |
| Sep 29, 2025 | 315.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.80% | 382,016 |
| Sep 26, 2025 | 311.00 | 313.50 | 308.81 | 312.50 | 312.50 | 0.97% | 507,960 |
| Sep 25, 2025 | 311.00 | 314.00 | 308.50 | 309.50 | 309.50 | -1.43% | 266,773 |
| Sep 24, 2025 | 314.50 | 315.00 | 311.00 | 314.00 | 314.00 | 0.64% | 436,462 |
| Sep 23, 2025 | 311.00 | 316.60 | 308.50 | 312.00 | 312.00 | 1.30% | 927,712 |
| Sep 22, 2025 | 310.00 | 310.00 | 302.00 | 308.00 | 308.00 | -0.16% | 398,095 |
| Sep 19, 2025 | 306.00 | 308.50 | 303.00 | 308.50 | 308.50 | 0.65% | 3,173,529 |
| Sep 18, 2025 | 305.50 | 307.50 | 302.50 | 306.50 | 306.50 | 0.66% | 484,296 |
| Sep 17, 2025 | 301.50 | 304.50 | 300.50 | 304.50 | 304.50 | 1.00% | 656,897 |
| Sep 16, 2025 | 305.00 | 308.50 | 299.50 | 301.50 | 301.50 | -0.82% | 1,722,899 |
| Sep 15, 2025 | 303.50 | 307.00 | 300.00 | 304.00 | 304.00 | 0.33% | 665,782 |
| Sep 12, 2025 | 303.50 | 306.00 | 301.50 | 303.00 | 303.00 | 0.17% | 465,897 |
| Sep 11, 2025 | 306.00 | 307.00 | 298.50 | 302.50 | 302.50 | -0.17% | 669,950 |
| Sep 10, 2025 | 299.50 | 303.50 | 297.00 | 303.00 | 303.00 | 1.68% | 2,859,720 |
| Sep 9, 2025 | 299.50 | 303.00 | 298.00 | 298.00 | 298.00 | -0.50% | 799,162 |
| Sep 8, 2025 | 300.00 | 304.00 | 298.00 | 299.50 | 299.50 | -0.17% | 417,553 |
| Sep 5, 2025 | 297.00 | 300.50 | 293.50 | 300.00 | 300.00 | 1.35% | 526,043 |
| Sep 4, 2025 | 295.50 | 300.00 | 293.00 | 296.00 | 296.00 | 0.34% | 1,316,763 |
| Sep 3, 2025 | 290.00 | 295.00 | 286.00 | 295.00 | 295.00 | 1.37% | 1,419,453 |
| Sep 2, 2025 | 310.50 | 310.50 | 291.00 | 291.00 | 291.00 | -4.43% | 1,481,330 |
| Sep 1, 2025 | 306.00 | 307.50 | 303.00 | 304.50 | 304.50 | -0.33% | 345,877 |
| Aug 29, 2025 | 314.50 | 314.50 | 305.50 | 305.50 | 305.50 | -0.81% | 651,850 |
| Aug 28, 2025 | 307.00 | 310.50 | 304.50 | 308.00 | 308.00 | - | 2,886,294 |
| Aug 27, 2025 | 311.00 | 313.00 | 304.50 | 308.00 | 308.00 | -0.81% | 778,040 |