Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 296.20
-8.60 (-2.82%)
May 15, 2026, 10:38 AM GMT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 302.00 | 305.20 | 300.20 | 304.80 | 304.80 | 1.33% | 627,665 |
| May 13, 2026 | 298.60 | 300.80 | 289.40 | 300.80 | 300.80 | 1.48% | 859,311 |
| May 12, 2026 | 306.80 | 306.80 | 296.40 | 296.40 | 296.40 | -3.95% | 1,411,015 |
| May 11, 2026 | 314.20 | 318.40 | 308.60 | 308.60 | 308.60 | -2.53% | 1,154,330 |
| May 8, 2026 | 307.00 | 318.60 | 304.20 | 316.60 | 316.60 | 1.87% | 1,245,573 |
| May 7, 2026 | 307.80 | 317.40 | 307.80 | 310.80 | 310.80 | -1.46% | 941,152 |
| May 6, 2026 | 307.00 | 321.80 | 304.39 | 315.40 | 315.40 | 4.16% | 2,134,784 |
| May 5, 2026 | 302.00 | 311.40 | 296.60 | 302.80 | 302.80 | -1.94% | 2,731,965 |
| May 1, 2026 | 312.40 | 312.40 | 302.80 | 308.80 | 308.80 | -0.13% | 1,379,953 |
| Apr 30, 2026 | 309.00 | 309.40 | 301.20 | 309.20 | 309.20 | 2.18% | 2,810,385 |
| Apr 29, 2026 | 320.20 | 320.20 | 301.80 | 302.60 | 302.60 | -3.20% | 1,224,138 |
| Apr 28, 2026 | 321.00 | 321.00 | 309.80 | 312.60 | 312.60 | -1.20% | 478,754 |
| Apr 27, 2026 | 317.60 | 320.80 | 316.00 | 316.40 | 316.40 | -0.19% | 1,216,706 |
| Apr 24, 2026 | 311.60 | 320.40 | 311.60 | 317.00 | 317.00 | 0.06% | 759,330 |
| Apr 23, 2026 | 315.00 | 318.40 | 314.60 | 316.80 | 316.80 | -0.94% | 527,431 |
| Apr 22, 2026 | 318.80 | 322.80 | 318.60 | 319.80 | 319.80 | - | 948,811 |
| Apr 21, 2026 | 322.80 | 326.20 | 318.20 | 319.80 | 319.80 | 0.57% | 650,407 |
| Apr 20, 2026 | 327.39 | 328.40 | 317.60 | 318.00 | 318.00 | -2.39% | 952,720 |
| Apr 17, 2026 | 318.60 | 329.00 | 316.40 | 325.80 | 325.80 | 2.26% | 1,404,381 |
| Apr 16, 2026 | 318.00 | 327.60 | 318.00 | 318.60 | 318.60 | -0.93% | 1,239,976 |
| Apr 15, 2026 | 313.80 | 325.00 | 313.80 | 321.60 | 321.60 | 1.39% | 845,955 |
| Apr 14, 2026 | 307.80 | 317.80 | 307.80 | 317.20 | 317.20 | 3.19% | 2,024,990 |
| Apr 13, 2026 | 301.00 | 308.00 | 301.00 | 307.40 | 307.40 | -0.13% | 2,000,464 |
| Apr 10, 2026 | 310.00 | 310.00 | 303.60 | 307.80 | 307.80 | 1.38% | 784,444 |
| Apr 9, 2026 | 310.60 | 310.60 | 300.20 | 303.60 | 303.60 | -1.62% | 495,984 |
| Apr 8, 2026 | 313.40 | 313.40 | 301.60 | 308.60 | 308.60 | 6.71% | 1,989,915 |
| Apr 7, 2026 | 289.00 | 293.80 | 286.40 | 289.20 | 289.20 | 0.59% | 929,388 |
| Apr 2, 2026 | 287.00 | 290.00 | 283.00 | 287.50 | 287.50 | -0.52% | 2,526,979 |
| Apr 1, 2026 | 289.00 | 293.50 | 285.04 | 289.00 | 289.00 | 2.12% | 1,248,073 |
| Mar 31, 2026 | 279.50 | 284.50 | 279.50 | 283.00 | 283.00 | 1.62% | 1,507,415 |
| Mar 30, 2026 | 270.00 | 280.00 | 270.00 | 278.50 | 278.50 | 1.46% | 714,414 |
| Mar 27, 2026 | 284.00 | 284.00 | 273.00 | 274.50 | 274.50 | -1.96% | 1,125,800 |
| Mar 26, 2026 | 280.50 | 282.00 | 277.00 | 280.00 | 280.00 | -1.23% | 1,207,217 |
| Mar 25, 2026 | 285.00 | 288.50 | 282.00 | 283.50 | 283.50 | 0.71% | 2,054,125 |
| Mar 24, 2026 | 285.00 | 289.50 | 279.50 | 281.50 | 281.50 | -2.09% | 1,381,903 |
| Mar 23, 2026 | 288.00 | 296.00 | 277.50 | 287.50 | 287.50 | -1.54% | 1,266,255 |
| Mar 20, 2026 | 304.00 | 310.00 | 292.00 | 292.00 | 292.00 | -2.99% | 2,254,554 |
| Mar 19, 2026 | 306.00 | 310.00 | 301.00 | 301.00 | 301.00 | -3.53% | 1,538,664 |
| Mar 18, 2026 | 315.50 | 320.50 | 309.50 | 312.00 | 312.00 | -0.16% | 851,067 |
| Mar 17, 2026 | 308.50 | 315.00 | 306.50 | 312.50 | 312.50 | 0.97% | 3,181,721 |
| Mar 16, 2026 | 305.50 | 313.00 | 302.50 | 309.50 | 309.50 | 1.98% | 1,165,600 |
| Mar 13, 2026 | 304.50 | 310.62 | 303.50 | 303.50 | 303.50 | -1.46% | 748,888 |
| Mar 12, 2026 | 309.00 | 311.00 | 305.50 | 308.00 | 308.00 | -0.96% | 1,469,087 |
| Mar 11, 2026 | 316.00 | 316.00 | 310.00 | 311.00 | 311.00 | -1.58% | 386,069 |
| Mar 10, 2026 | 315.50 | 324.00 | 314.50 | 316.00 | 316.00 | 1.61% | 543,232 |
| Mar 9, 2026 | 316.00 | 318.60 | 303.50 | 311.00 | 311.00 | -4.89% | 2,846,501 |
| 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% | 2,188,907 |
| Mar 3, 2026 | 333.00 | 334.00 | 323.00 | 328.50 | 328.50 | -2.67% | 1,576,583 |