Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 316.60
-0.20 (-0.06%)
Apr 24, 2026, 4:25 PM GMT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 315.00 | 318.80 | 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% | 649,606 |
| Apr 20, 2026 | 324.00 | 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% | 845,956 |
| Apr 14, 2026 | 307.80 | 317.80 | 307.80 | 317.20 | 317.20 | 3.19% | 2,024,989 |
| 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 | 304.60 | 307.80 | 307.80 | 1.38% | 784,443 |
| Apr 9, 2026 | 307.00 | 310.60 | 300.20 | 303.60 | 303.60 | -1.62% | 495,984 |
| Apr 8, 2026 | 313.40 | 317.20 | 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% | 2,526,980 |
| Apr 1, 2026 | 289.00 | 293.50 | 285.04 | 289.00 | 289.00 | 2.12% | 1,248,074 |
| Mar 31, 2026 | 279.50 | 284.50 | 279.50 | 283.00 | 283.00 | 1.62% | 1,507,402 |
| Mar 30, 2026 | 270.00 | 280.00 | 270.00 | 278.50 | 278.50 | 1.46% | 714,413 |
| Mar 27, 2026 | 284.00 | 284.00 | 272.50 | 274.50 | 274.50 | -1.96% | 1,125,801 |
| 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% | 2,054,126 |
| 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% | 1,266,256 |
| Mar 20, 2026 | 304.00 | 310.00 | 291.85 | 292.00 | 292.00 | -2.99% | 2,254,553 |
| Mar 19, 2026 | 306.00 | 310.00 | 301.00 | 301.00 | 301.00 | -3.53% | 1,538,665 |
| Mar 18, 2026 | 315.50 | 320.50 | 309.50 | 312.00 | 312.00 | -0.16% | 851,068 |
| 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% | 1,165,601 |
| 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% | 1,469,088 |
| Mar 11, 2026 | 316.00 | 316.00 | 310.00 | 311.00 | 311.00 | -1.58% | 386,068 |
| Mar 10, 2026 | 315.50 | 324.00 | 314.50 | 316.00 | 316.00 | 1.61% | 543,232 |
| Mar 9, 2026 | 316.00 | 320.00 | 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% | 2,188,906 |
| 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% | 2,524,258 |
| 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% | 1,917,128 |
| 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 | - | 557,932 |
| 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 |