Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 318.50
-0.50 (-0.16%)
Dec 8, 2025, 8:01 AM BST
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 339.50 | 344.00 | 339.50 | 341.00 | 337.90 | 0.15% | 308,254 |
| Nov 7, 2025 | 333.00 | 344.50 | 328.50 | 340.50 | 337.40 | 0.29% | 764,915 |
| Nov 6, 2025 | 339.00 | 345.50 | 338.00 | 339.50 | 336.41 | 0.30% | 374,995 |
| Nov 5, 2025 | 336.00 | 342.00 | 336.00 | 338.50 | 335.42 | -0.29% | 927,608 |
| Nov 4, 2025 | 334.50 | 342.50 | 334.50 | 339.50 | 336.41 | 1.19% | 1,000,406 |
| Nov 3, 2025 | 330.00 | 339.00 | 330.00 | 335.50 | 332.45 | 0.75% | 509,996 |
| Oct 31, 2025 | 334.50 | 337.00 | 333.00 | 333.00 | 329.97 | -0.60% | 653,901 |
| Oct 30, 2025 | 336.50 | 338.50 | 332.00 | 335.00 | 331.95 | -0.59% | 491,606 |
| Oct 29, 2025 | 338.00 | 343.00 | 337.00 | 337.00 | 333.94 | -1.32% | 889,606 |
| Oct 28, 2025 | 345.50 | 345.50 | 339.00 | 341.50 | 338.40 | -1.30% | 348,752 |
| Oct 27, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 342.85 | 0.29% | 425,264 |
| Oct 24, 2025 | 346.00 | 348.50 | 342.50 | 345.00 | 341.86 | -0.58% | 377,972 |
| Oct 23, 2025 | 349.50 | 349.50 | 344.00 | 347.00 | 343.85 | - | 630,029 |
| Oct 22, 2025 | 348.50 | 355.00 | 342.00 | 347.00 | 343.85 | 1.76% | 1,716,027 |
| Oct 21, 2025 | 344.50 | 346.00 | 338.50 | 341.00 | 337.90 | -0.44% | 410,645 |
| Oct 20, 2025 | 337.50 | 342.50 | 336.50 | 342.50 | 339.39 | 1.48% | 315,836 |
| Oct 17, 2025 | 330.00 | 337.50 | 330.00 | 337.50 | 334.43 | 0.30% | 908,575 |
| Oct 16, 2025 | 334.00 | 336.50 | 330.00 | 336.50 | 333.44 | 1.66% | 545,379 |
| Oct 15, 2025 | 330.00 | 334.98 | 324.50 | 331.00 | 327.99 | -0.15% | 875,022 |
| Oct 14, 2025 | 325.50 | 333.50 | 325.31 | 331.50 | 328.49 | 0.76% | 2,870,238 |
| Oct 13, 2025 | 312.50 | 330.00 | 312.50 | 329.00 | 326.01 | 4.44% | 536,898 |
| Oct 10, 2025 | 318.50 | 320.00 | 313.50 | 315.00 | 312.14 | -1.10% | 498,091 |
| Oct 9, 2025 | 313.00 | 321.00 | 313.00 | 318.50 | 315.60 | -0.47% | 300,855 |
| Oct 8, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 317.09 | -1.39% | 636,362 |
| Oct 7, 2025 | 326.50 | 327.50 | 321.50 | 324.50 | 321.55 | -0.76% | 885,181 |
| Oct 6, 2025 | 329.00 | 329.50 | 322.00 | 327.00 | 324.03 | -0.61% | 559,111 |
| Oct 3, 2025 | 316.00 | 331.50 | 316.00 | 329.00 | 326.01 | 1.86% | 496,163 |
| Oct 2, 2025 | 320.00 | 323.50 | 319.97 | 323.00 | 320.06 | 0.62% | 461,063 |
| Oct 1, 2025 | 318.50 | 321.50 | 316.00 | 321.00 | 318.08 | 0.78% | 479,800 |
| Sep 30, 2025 | 311.00 | 321.00 | 311.00 | 318.50 | 315.60 | 1.11% | 859,408 |
| Sep 29, 2025 | 315.00 | 315.00 | 311.00 | 315.00 | 312.14 | 0.80% | 382,017 |