Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 345.50
+5.00 (1.47%)
Jan 22, 2026, 4:44 PM GMT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 341.00 | 349.00 | 340.00 | 344.50 | - | 1.17% | 303,656 |
| 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 |
| Jan 16, 2026 | 336.00 | 347.00 | 336.00 | 347.00 | 347.00 | 2.36% | 741,455 |
| Jan 15, 2026 | 325.50 | 343.00 | 324.50 | 339.00 | 339.00 | 3.51% | 1,082,983 |
| Jan 14, 2026 | 326.50 | 329.00 | 320.50 | 327.50 | 327.50 | 0.15% | 462,943 |
| Jan 13, 2026 | 324.00 | 330.50 | 324.00 | 327.00 | 327.00 | 0.46% | 605,178 |
| Jan 12, 2026 | 327.00 | 329.02 | 323.00 | 325.50 | 325.50 | -0.76% | 591,013 |
| Jan 9, 2026 | 328.50 | 329.50 | 324.00 | 328.00 | 328.00 | -0.46% | 474,017 |
| Jan 8, 2026 | 328.50 | 330.00 | 324.92 | 329.50 | 329.50 | 0.76% | 757,613 |
| Jan 7, 2026 | 319.00 | 331.00 | 315.00 | 327.00 | 327.00 | 3.48% | 1,114,647 |
| Jan 6, 2026 | 311.00 | 318.50 | 310.50 | 316.00 | 316.00 | 0.32% | 1,105,999 |
| Jan 5, 2026 | 317.50 | 317.50 | 310.50 | 315.00 | 315.00 | 0.16% | 991,434 |
| Jan 2, 2026 | 319.00 | 319.50 | 312.00 | 314.50 | 314.50 | -1.26% | 300,544 |
| Dec 31, 2025 | 316.50 | 318.50 | 314.50 | 318.50 | 318.50 | 0.63% | 257,468 |
| Dec 30, 2025 | 319.00 | 319.00 | 313.50 | 316.50 | 316.50 | -0.16% | 203,321 |
| Dec 29, 2025 | 310.00 | 317.50 | 310.00 | 317.00 | 317.00 | 1.28% | 319,928 |
| Dec 24, 2025 | 308.00 | 313.00 | 308.00 | 313.00 | 313.00 | 0.81% | 103,550 |
| Dec 23, 2025 | 313.50 | 313.50 | 309.50 | 310.50 | 310.50 | - | 254,368 |
| Dec 22, 2025 | 303.00 | 310.53 | 303.00 | 310.50 | 310.50 | 0.16% | 464,822 |
| Dec 19, 2025 | 303.00 | 311.00 | 303.00 | 310.00 | 310.00 | 0.32% | 1,164,786 |
| Dec 18, 2025 | 308.50 | 310.50 | 305.50 | 309.00 | 309.00 | 0.65% | 538,174 |
| Dec 17, 2025 | 305.00 | 310.00 | 304.50 | 307.00 | 307.00 | 1.32% | 1,859,200 |
| Dec 16, 2025 | 301.00 | 304.50 | 301.00 | 303.00 | 303.00 | 0.33% | 810,190 |
| Dec 15, 2025 | 306.50 | 306.50 | 301.00 | 302.00 | 302.00 | -0.98% | 1,283,839 |
| Dec 12, 2025 | 304.00 | 308.50 | 304.00 | 305.00 | 305.00 | - | 580,904 |
| Dec 11, 2025 | 304.00 | 306.50 | 303.50 | 305.00 | 305.00 | 0.49% | 1,157,433 |
| Dec 10, 2025 | 313.00 | 313.50 | 301.00 | 303.50 | 303.50 | -1.30% | 599,637 |
| Dec 9, 2025 | 309.00 | 313.15 | 305.50 | 307.50 | 307.50 | -1.28% | 671,002 |
| Dec 8, 2025 | 313.00 | 319.50 | 311.00 | 311.50 | 311.50 | -2.35% | 973,971 |
| Dec 5, 2025 | 315.50 | 324.00 | 315.50 | 319.00 | 319.00 | -1.09% | 513,059 |
| Dec 4, 2025 | 317.00 | 325.00 | 317.00 | 322.50 | 322.50 | 0.31% | 683,249 |
| Dec 3, 2025 | 315.50 | 322.00 | 315.50 | 321.50 | 321.50 | 0.94% | 463,406 |
| Dec 2, 2025 | 315.00 | 321.50 | 315.00 | 318.50 | 318.50 | 0.47% | 2,520,467 |
| Dec 1, 2025 | 319.50 | 319.50 | 313.00 | 317.00 | 317.00 | -0.78% | 621,178 |
| Nov 28, 2025 | 320.00 | 323.00 | 316.50 | 319.50 | 319.50 | -0.47% | 618,476 |
| Nov 27, 2025 | 318.50 | 324.50 | 314.50 | 321.00 | 321.00 | 0.63% | 758,288 |
| Nov 26, 2025 | 310.50 | 321.00 | 307.00 | 319.00 | 316.10 | 3.24% | 1,958,111 |
| Nov 25, 2025 | 308.50 | 310.00 | 306.50 | 309.00 | 306.19 | 0.82% | 1,453,021 |
| Nov 24, 2025 | 309.50 | 311.00 | 304.00 | 306.50 | 303.71 | -0.16% | 1,400,222 |
| Nov 21, 2025 | 305.00 | 312.50 | 304.00 | 307.00 | 304.21 | - | 1,860,151 |
| Nov 20, 2025 | 313.00 | 313.00 | 307.00 | 307.00 | 304.21 | 0.16% | 1,382,144 |
| Nov 19, 2025 | 317.00 | 317.00 | 305.50 | 306.50 | 303.71 | -2.70% | 1,747,036 |
| Nov 18, 2025 | 312.00 | 323.00 | 305.50 | 315.00 | 312.14 | -2.02% | 1,437,984 |
| Nov 17, 2025 | 325.00 | 327.00 | 319.50 | 321.50 | 318.58 | -1.08% | 694,250 |
| Nov 14, 2025 | 334.00 | 334.00 | 322.50 | 325.00 | 322.05 | -3.56% | 861,827 |
| Nov 13, 2025 | 339.00 | 341.50 | 336.50 | 337.00 | 333.94 | -0.88% | 1,990,529 |
| Nov 12, 2025 | 342.50 | 345.00 | 339.50 | 340.00 | 336.91 | -1.31% | 467,687 |
| Nov 11, 2025 | 343.00 | 344.50 | 341.00 | 344.50 | 341.37 | 1.03% | 744,297 |