Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 339.00
+0.20 (0.06%)
Jul 17, 2026, 4:47 PM GMT
Great Portland Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 342.40 | 345.00 | 335.30 | 339.00 | 339.00 | 0.06% | 611,563 |
| Jul 16, 2026 | 334.20 | 338.80 | 333.00 | 338.80 | 338.80 | 0.41% | 557,235 |
| Jul 15, 2026 | 343.20 | 343.20 | 335.40 | 337.40 | 337.40 | 0.66% | 450,324 |
| Jul 14, 2026 | 329.80 | 338.20 | 329.80 | 335.20 | 335.20 | -0.83% | 405,960 |
| Jul 13, 2026 | 333.80 | 341.00 | 332.80 | 338.00 | 338.00 | 0.60% | 723,939 |
| Jul 10, 2026 | 330.80 | 345.60 | 330.80 | 336.00 | 336.00 | -0.18% | 771,822 |
| Jul 9, 2026 | 326.40 | 336.80 | 326.40 | 336.60 | 336.60 | 3.19% | 850,010 |
| Jul 8, 2026 | 335.00 | 335.00 | 324.20 | 326.20 | 326.20 | -2.97% | 482,160 |
| Jul 7, 2026 | 333.20 | 337.60 | 331.20 | 336.20 | 336.20 | 1.02% | 1,230,838 |
| Jul 6, 2026 | 337.60 | 338.60 | 330.00 | 332.80 | 332.80 | -0.60% | 488,302 |
| Jul 3, 2026 | 340.40 | 340.40 | 334.00 | 334.80 | 334.80 | -1.06% | 337,490 |
| Jul 2, 2026 | 340.40 | 340.40 | 332.40 | 338.40 | 338.40 | 1.56% | 593,256 |
| Jul 1, 2026 | 335.40 | 335.40 | 328.20 | 333.20 | 333.20 | 0.36% | 834,974 |
| Jun 30, 2026 | 335.20 | 337.20 | 329.20 | 332.00 | 332.00 | 0.36% | 1,586,523 |
| Jun 29, 2026 | 334.20 | 334.40 | 328.00 | 330.80 | 330.80 | -0.72% | 353,879 |
| Jun 26, 2026 | 335.00 | 335.00 | 325.00 | 333.20 | 333.20 | 1.77% | 988,593 |
| Jun 25, 2026 | 322.80 | 335.30 | 322.80 | 327.40 | 327.40 | 0.37% | 860,392 |
| Jun 24, 2026 | 322.20 | 332.60 | 321.80 | 326.20 | 326.20 | 3.69% | 828,630 |
| Jun 23, 2026 | 312.00 | 317.00 | 312.00 | 314.60 | 314.60 | -1.13% | 2,528,890 |
| Jun 22, 2026 | 320.40 | 323.00 | 312.00 | 318.20 | 318.20 | -1.24% | 1,060,316 |
| Jun 19, 2026 | 321.60 | 323.20 | 319.00 | 322.20 | 322.20 | 0.25% | 2,447,121 |
| Jun 18, 2026 | 319.00 | 322.20 | 314.20 | 321.40 | 321.40 | -0.50% | 609,513 |
| Jun 17, 2026 | 330.00 | 330.00 | 320.60 | 323.00 | 323.00 | 0.06% | 762,079 |
| Jun 16, 2026 | 323.80 | 328.80 | 322.80 | 322.80 | 322.80 | -0.86% | 6,024,929 |
| Jun 15, 2026 | 331.20 | 333.20 | 324.40 | 325.60 | 325.60 | 0.68% | 786,969 |
| Jun 12, 2026 | 314.80 | 326.20 | 313.80 | 323.40 | 323.40 | 4.12% | 2,044,694 |
| Jun 11, 2026 | 312.00 | 316.40 | 308.80 | 310.60 | 310.60 | -1.27% | 4,224,860 |
| Jun 10, 2026 | 304.00 | 315.40 | 304.00 | 314.60 | 314.60 | 1.94% | 535,604 |
| Jun 9, 2026 | 299.00 | 311.20 | 299.00 | 308.60 | 308.60 | 2.80% | 704,353 |
| Jun 8, 2026 | 301.00 | 305.00 | 299.80 | 300.20 | 300.20 | -1.05% | 3,867,788 |
| Jun 5, 2026 | 304.40 | 310.40 | 302.80 | 303.40 | 303.40 | -0.98% | 1,553,047 |
| Jun 4, 2026 | 299.00 | 306.40 | 299.00 | 306.40 | 306.40 | 1.76% | 548,244 |
| 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 | 313.10 | 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 | 304.25 | 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 |