Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 304.60
-1.80 (-0.59%)
Jun 4, 2026, 12:54 PM GMT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 318.00 | 318.00 | 304.20 | 306.40 | 301.10 | -1.79% | 664,067 |
| Jun 2, 2026 | 309.80 | 315.20 | 309.80 | 312.00 | 306.60 | 0.91% | 797,021 |
| Jun 1, 2026 | 311.00 | 313.12 | 305.60 | 309.20 | 303.85 | -1.02% | 552,523 |
| May 29, 2026 | 314.20 | 318.20 | 309.80 | 312.40 | 307.00 | 0.90% | 1,402,846 |
| May 28, 2026 | 304.00 | 311.00 | 304.00 | 309.60 | 304.24 | 0.32% | 632,681 |
| May 27, 2026 | 305.40 | 315.40 | 305.40 | 308.60 | 303.26 | -0.71% | 1,247,601 |
| May 26, 2026 | 320.40 | 320.60 | 310.80 | 310.80 | 305.42 | -0.77% | 768,057 |
| May 22, 2026 | 310.00 | 318.60 | 308.30 | 313.20 | 307.78 | 1.62% | 787,961 |
| May 21, 2026 | 300.60 | 309.80 | 300.00 | 308.20 | 302.87 | 1.92% | 1,027,887 |
| May 20, 2026 | 298.60 | 304.60 | 295.80 | 302.40 | 297.17 | 1.61% | 911,304 |
| May 19, 2026 | 303.00 | 305.20 | 297.60 | 297.60 | 292.45 | -1.06% | 663,673 |
| May 18, 2026 | 294.20 | 302.80 | 293.60 | 300.80 | 295.60 | 0.80% | 562,742 |
| May 15, 2026 | 299.00 | 304.80 | 293.80 | 298.40 | 293.24 | -2.10% | 4,185,267 |
| May 14, 2026 | 302.00 | 305.20 | 300.20 | 304.80 | 299.53 | 1.33% | 627,665 |
| May 13, 2026 | 298.60 | 300.80 | 289.40 | 300.80 | 295.60 | 1.48% | 859,308 |
| May 12, 2026 | 306.80 | 306.80 | 296.40 | 296.40 | 291.27 | -3.95% | 1,411,015 |
| May 11, 2026 | 314.20 | 318.40 | 308.60 | 308.60 | 303.26 | -2.53% | 954,331 |
| May 8, 2026 | 307.00 | 318.60 | 304.20 | 316.60 | 311.12 | 1.87% | 1,245,573 |
| May 7, 2026 | 307.80 | 317.40 | 307.80 | 310.80 | 305.42 | -1.46% | 941,153 |
| May 6, 2026 | 307.00 | 321.80 | 304.39 | 315.40 | 309.94 | 4.16% | 2,134,784 |
| May 5, 2026 | 302.00 | 311.40 | 296.60 | 302.80 | 297.56 | -1.94% | 2,731,964 |
| May 1, 2026 | 312.40 | 312.40 | 302.80 | 308.80 | 303.46 | -0.13% | 1,379,953 |
| Apr 30, 2026 | 309.00 | 309.40 | 301.20 | 309.20 | 303.85 | 2.18% | 2,810,386 |
| Apr 29, 2026 | 320.20 | 320.20 | 301.80 | 302.60 | 297.37 | -3.20% | 1,224,139 |
| Apr 28, 2026 | 321.00 | 321.00 | 309.80 | 312.60 | 307.19 | -1.20% | 478,755 |
| Apr 27, 2026 | 317.60 | 320.80 | 316.00 | 316.40 | 310.93 | -0.19% | 1,216,706 |
| Apr 24, 2026 | 311.60 | 320.40 | 311.60 | 317.00 | 311.52 | 0.06% | 759,329 |
| Apr 23, 2026 | 315.00 | 318.80 | 314.60 | 316.80 | 311.32 | -0.94% | 527,431 |
| Apr 22, 2026 | 318.80 | 322.80 | 318.60 | 319.80 | 314.27 | - | 948,811 |
| Apr 21, 2026 | 322.80 | 326.20 | 318.20 | 319.80 | 314.27 | 0.57% | 649,606 |
| Apr 20, 2026 | 324.00 | 328.40 | 317.60 | 318.00 | 312.50 | -2.39% | 952,720 |
| Apr 17, 2026 | 318.60 | 329.00 | 316.40 | 325.80 | 320.16 | 2.26% | 1,404,381 |
| Apr 16, 2026 | 318.00 | 327.60 | 318.00 | 318.60 | 313.09 | -0.93% | 1,239,976 |
| Apr 15, 2026 | 313.80 | 325.00 | 313.80 | 321.60 | 316.04 | 1.39% | 845,956 |
| Apr 14, 2026 | 307.80 | 317.80 | 307.80 | 317.20 | 311.71 | 3.19% | 2,024,989 |
| Apr 13, 2026 | 301.00 | 308.00 | 301.00 | 307.40 | 302.08 | -0.13% | 2,000,464 |
| Apr 10, 2026 | 310.00 | 310.00 | 303.60 | 307.80 | 302.48 | 1.38% | 784,445 |
| Apr 9, 2026 | 307.00 | 310.60 | 300.20 | 303.60 | 298.35 | -1.62% | 495,984 |
| Apr 8, 2026 | 313.40 | 317.20 | 301.60 | 308.60 | 303.26 | 6.71% | 1,989,915 |
| Apr 7, 2026 | 289.00 | 293.80 | 286.40 | 289.20 | 284.20 | 0.59% | 929,388 |
| Apr 2, 2026 | 287.00 | 290.00 | 283.00 | 287.50 | 282.53 | -0.52% | 2,526,980 |
| Apr 1, 2026 | 289.00 | 293.50 | 285.04 | 289.00 | 284.00 | 2.12% | 1,248,074 |
| Mar 31, 2026 | 279.50 | 284.50 | 279.50 | 283.00 | 278.10 | 1.62% | 1,507,402 |
| Mar 30, 2026 | 270.00 | 280.00 | 270.00 | 278.50 | 273.68 | 1.46% | 714,414 |
| Mar 27, 2026 | 284.00 | 284.00 | 272.50 | 274.50 | 269.75 | -1.96% | 1,125,801 |
| Mar 26, 2026 | 280.50 | 282.00 | 277.00 | 280.00 | 275.16 | -1.23% | 1,207,217 |
| Mar 25, 2026 | 285.00 | 288.50 | 282.00 | 283.50 | 278.60 | 0.71% | 2,054,126 |
| Mar 24, 2026 | 285.00 | 289.50 | 279.50 | 281.50 | 276.63 | -2.09% | 1,381,904 |
| Mar 23, 2026 | 288.00 | 296.00 | 277.50 | 287.50 | 282.53 | -1.54% | 1,266,256 |
| Mar 20, 2026 | 304.00 | 310.00 | 291.85 | 292.00 | 286.95 | -2.99% | 2,254,553 |