Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
+4.00 (1.35%)
Sep 5, 2025, 4:51 PM BST
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 297.00 | 300.50 | 293.50 | 300.00 | 300.00 | 1.35% | 492,750 |
| 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 |
| Aug 26, 2025 | 320.50 | 320.50 | 310.50 | 310.50 | 310.50 | -3.42% | 1,038,214 |
| Aug 22, 2025 | 315.00 | 321.50 | 315.00 | 321.50 | 321.50 | 1.26% | 724,680 |
| Aug 21, 2025 | 323.50 | 323.50 | 315.00 | 317.50 | 317.50 | -0.47% | 1,188,965 |
| Aug 20, 2025 | 312.00 | 319.50 | 312.00 | 319.00 | 319.00 | 1.92% | 452,538 |
| Aug 19, 2025 | 314.50 | 316.50 | 310.50 | 313.00 | 313.00 | -0.48% | 728,343 |
| Aug 18, 2025 | 324.50 | 326.00 | 314.00 | 314.50 | 314.50 | -2.78% | 638,908 |
| Aug 15, 2025 | 332.50 | 332.50 | 322.00 | 323.50 | 323.50 | -1.07% | 457,911 |
| Aug 14, 2025 | 327.50 | 330.00 | 324.00 | 327.00 | 327.00 | - | 198,955 |
| Aug 13, 2025 | 328.50 | 333.00 | 325.50 | 327.00 | 327.00 | -0.15% | 439,407 |
| Aug 12, 2025 | 339.00 | 341.00 | 326.50 | 327.50 | 327.50 | -3.11% | 560,109 |
| Aug 11, 2025 | 343.50 | 345.00 | 337.00 | 338.00 | 338.00 | -1.46% | 341,943 |
| Aug 8, 2025 | 334.00 | 345.50 | 333.50 | 343.00 | 343.00 | 2.69% | 1,345,095 |
| Aug 7, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.89% | 679,438 |
| Aug 6, 2025 | 328.50 | 337.00 | 328.50 | 337.00 | 337.00 | 1.51% | 598,220 |
| Aug 5, 2025 | 334.90 | 336.50 | 331.00 | 332.00 | 332.00 | -0.30% | 397,358 |
| Aug 4, 2025 | 328.00 | 333.00 | 327.00 | 333.00 | 333.00 | 1.68% | 963,957 |
| Aug 1, 2025 | 336.50 | 338.50 | 327.00 | 327.50 | 327.50 | -3.53% | 974,886 |
| Jul 31, 2025 | 330.00 | 340.00 | 330.00 | 339.50 | 339.50 | 0.74% | 1,140,145 |
| Jul 30, 2025 | 335.00 | 343.00 | 335.00 | 337.00 | 337.00 | -0.59% | 741,421 |
| Jul 29, 2025 | 337.00 | 341.00 | 334.50 | 339.00 | 339.00 | -0.15% | 600,349 |
| Jul 28, 2025 | 339.00 | 344.50 | 339.00 | 339.50 | 339.50 | -0.44% | 1,203,862 |
| Jul 25, 2025 | 351.50 | 351.50 | 339.00 | 341.00 | 341.00 | -0.73% | 900,048 |
| Jul 24, 2025 | 337.00 | 345.08 | 337.00 | 343.50 | 343.50 | -0.43% | 568,760 |
| Jul 23, 2025 | 350.00 | 351.00 | 341.50 | 345.00 | 345.00 | -1.00% | 749,524 |
| Jul 22, 2025 | 349.50 | 351.00 | 346.50 | 348.50 | 348.50 | -0.29% | 678,858 |
| Jul 21, 2025 | 348.50 | 350.00 | 341.50 | 349.50 | 349.50 | 2.04% | 2,313,785 |
| Jul 18, 2025 | 340.50 | 343.00 | 340.00 | 342.50 | 342.50 | 0.74% | 598,574 |
| Jul 17, 2025 | 343.50 | 343.50 | 338.00 | 340.00 | 340.00 | 0.15% | 976,425 |
| Jul 16, 2025 | 340.00 | 342.00 | 335.00 | 339.50 | 339.50 | -0.44% | 390,199 |
| Jul 15, 2025 | 342.00 | 344.50 | 337.00 | 341.00 | 341.00 | 0.74% | 3,178,330 |
| Jul 14, 2025 | 334.00 | 340.52 | 332.50 | 338.50 | 338.50 | 1.20% | 733,947 |
| Jul 11, 2025 | 332.50 | 335.00 | 329.50 | 334.50 | 334.50 | 0.15% | 621,641 |
| Jul 10, 2025 | 340.00 | 344.50 | 332.00 | 334.00 | 334.00 | -3.19% | 637,428 |
| Jul 9, 2025 | 347.50 | 347.50 | 337.50 | 345.00 | 345.00 | 1.02% | 1,300,404 |
| Jul 8, 2025 | 343.50 | 343.50 | 338.50 | 341.50 | 341.50 | -1.01% | 703,890 |
| Jul 7, 2025 | 340.00 | 347.60 | 340.00 | 345.00 | 345.00 | -0.14% | 621,581 |
| Jul 4, 2025 | 348.00 | 349.00 | 342.04 | 345.50 | 345.50 | -0.43% | 284,500 |
| Jul 3, 2025 | 339.50 | 350.50 | 339.50 | 347.00 | 347.00 | 1.91% | 527,884 |
| Jul 2, 2025 | 359.00 | 359.50 | 338.00 | 340.50 | 340.50 | -5.42% | 642,662 |
| Jul 1, 2025 | 359.50 | 361.00 | 356.00 | 360.00 | 360.00 | 0.42% | 730,996 |
| Jun 30, 2025 | 369.00 | 369.00 | 358.00 | 358.50 | 358.50 | -1.24% | 1,509,801 |
| Jun 27, 2025 | 362.50 | 367.00 | 358.00 | 363.00 | 363.00 | 0.83% | 10,291,635 |