Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 327.00
-9.00 (-2.68%)
Mar 6, 2026, 4:47 PM GMT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,488,864 |
| 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% | 1,916,418 |
| 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 | - | 557,931 |
| 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 | 351.50 | 343.50 | 346.50 | 346.50 | -0.72% | 1,251,065 |
| 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 | 376.00 | 366.00 | 367.00 | 367.00 | -1.87% | 1,101,335 |
| Jan 30, 2026 | 368.50 | 374.00 | 368.00 | 374.00 | 374.00 | 0.94% | 1,183,087 |
| 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 | 360.00 | 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 | 344.00 | 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 |
| 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 |