Great Portland Estates Plc (LON:GPE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 335.80
-1.40 (-0.42%)
Oct 30, 2026, 9:37 AM GMT
Great Portland Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 334.00 | 338.60 | 334.00 | 335.80 | 335.80 | -0.42% | 55,990 |
| Oct 29, 2026 | 332.00 | 339.00 | 331.80 | 337.20 | 337.20 | 1.32% | 797,918 |
| Oct 28, 2026 | 327.20 | 337.60 | 327.20 | 332.80 | 332.80 | -0.72% | 375,982 |
| Oct 27, 2026 | 336.80 | 337.40 | 331.40 | 335.20 | 335.20 | -0.48% | 1,232,501 |
| Oct 26, 2026 | 331.60 | 338.00 | 326.20 | 336.80 | 336.80 | 2.50% | 691,668 |
| Oct 23, 2026 | 321.60 | 330.00 | 321.60 | 328.60 | 328.60 | -0.12% | 442,382 |
| Oct 22, 2026 | 318.00 | 331.40 | 318.00 | 329.00 | 329.00 | 1.23% | 4,090,575 |
| Oct 21, 2026 | 319.00 | 326.00 | 316.80 | 325.00 | 325.00 | 1.88% | 686,400 |
| Oct 20, 2026 | 315.40 | 323.20 | 315.40 | 319.00 | 319.00 | -1.30% | 683,739 |
| Oct 19, 2026 | 332.40 | 332.40 | 321.00 | 323.20 | 323.20 | -0.62% | 264,418 |
| Oct 16, 2026 | 324.20 | 325.40 | 322.00 | 325.20 | 325.20 | 0.49% | 540,154 |
| Oct 15, 2026 | 323.20 | 325.30 | 317.20 | 323.60 | 323.60 | 1.25% | 2,163,215 |
| Oct 14, 2026 | 317.80 | 323.20 | 311.00 | 319.60 | 319.60 | 2.96% | 1,383,950 |
| Oct 13, 2026 | 312.80 | 315.60 | 306.20 | 310.40 | 310.40 | 1.64% | 591,373 |
| Oct 12, 2026 | 301.00 | 307.20 | 301.00 | 305.40 | 305.40 | 0.73% | 281,284 |
| Oct 9, 2026 | 300.80 | 308.80 | 300.80 | 303.20 | 303.20 | 0.80% | 546,326 |
| Oct 8, 2026 | 310.00 | 310.00 | 298.20 | 300.80 | 300.80 | -1.25% | 1,004,805 |
| Oct 7, 2026 | 315.40 | 315.40 | 302.00 | 304.60 | 304.60 | -1.30% | 496,381 |
| Oct 6, 2026 | 303.60 | 310.00 | 303.60 | 308.60 | 308.60 | 1.18% | 420,307 |
| Oct 5, 2026 | 314.40 | 314.40 | 303.00 | 305.00 | 305.00 | -0.65% | 527,365 |
| Oct 2, 2026 | 301.00 | 308.60 | 299.40 | 307.00 | 307.00 | 1.99% | 378,572 |
| Oct 1, 2026 | 309.00 | 311.40 | 301.00 | 301.00 | 301.00 | -3.22% | 1,062,021 |
| Sep 30, 2026 | 315.40 | 317.80 | 311.00 | 311.00 | 311.00 | -0.70% | 1,194,863 |
| Sep 29, 2026 | 313.40 | 318.30 | 305.40 | 313.20 | 313.20 | 2.35% | 832,631 |
| Sep 28, 2026 | 309.40 | 315.00 | 306.00 | 306.00 | 306.00 | -0.46% | 293,528 |
| Sep 25, 2026 | 306.60 | 312.60 | 306.00 | 307.40 | 307.40 | 0.65% | 315,517 |
| Sep 24, 2026 | 306.80 | 308.40 | 299.60 | 305.40 | 305.40 | 0.53% | 564,324 |
| Sep 23, 2026 | 312.60 | 312.60 | 302.00 | 303.80 | 303.80 | -1.04% | 303,917 |
| Sep 22, 2026 | 306.20 | 310.40 | 304.40 | 307.00 | 307.00 | -0.20% | 278,286 |
| Sep 21, 2026 | 308.20 | 309.60 | 302.60 | 307.60 | 307.60 | 2.19% | 1,915,213 |
| Sep 18, 2026 | 308.80 | 311.20 | 301.00 | 301.00 | 301.00 | -2.90% | 2,396,276 |
| Sep 17, 2026 | 309.00 | 310.40 | 302.80 | 310.00 | 310.00 | 0.91% | 821,498 |
| Sep 16, 2026 | 296.00 | 308.00 | 296.00 | 307.20 | 307.20 | 3.23% | 525,182 |
| Sep 15, 2026 | 299.00 | 301.50 | 294.40 | 297.60 | 297.60 | -1.00% | 645,479 |
| Sep 14, 2026 | 304.60 | 306.40 | 300.00 | 300.60 | 300.60 | -1.31% | 622,475 |
| Sep 11, 2026 | 306.80 | 309.80 | 303.40 | 304.60 | 304.60 | -0.59% | 891,161 |
| Sep 10, 2026 | 310.00 | 314.20 | 306.10 | 306.40 | 306.40 | -1.98% | 350,381 |
| Sep 9, 2026 | 317.00 | 320.00 | 311.60 | 312.60 | 312.60 | -2.25% | 486,396 |
| Sep 8, 2026 | 321.40 | 325.80 | 319.00 | 319.80 | 319.80 | -1.84% | 309,814 |
| Sep 7, 2026 | 327.20 | 335.40 | 325.80 | 325.80 | 325.80 | -2.80% | 885,643 |
| Sep 4, 2026 | 325.00 | 335.20 | 325.00 | 335.20 | 335.20 | 1.51% | 226,966 |
| Sep 3, 2026 | 325.00 | 330.40 | 324.00 | 330.20 | 330.20 | 0.67% | 514,737 |
| Sep 2, 2026 | 338.00 | 338.00 | 327.40 | 328.00 | 328.00 | -1.38% | 1,319,739 |
| Sep 1, 2026 | 335.00 | 338.40 | 329.00 | 332.60 | 332.60 | -1.48% | 1,006,573 |
| Aug 28, 2026 | 337.80 | 341.20 | 337.20 | 337.60 | 337.60 | -0.88% | 986,436 |
| Aug 27, 2026 | 339.80 | 349.60 | 337.60 | 340.60 | 340.60 | -1.90% | 816,995 |
| Aug 26, 2026 | 349.00 | 352.60 | 346.60 | 347.20 | 347.20 | -0.57% | 350,812 |
| Aug 25, 2026 | 345.00 | 352.10 | 345.00 | 349.20 | 349.20 | 0.29% | 345,672 |
| Aug 24, 2026 | 344.40 | 349.80 | 343.80 | 348.20 | 348.20 | 0.17% | 671,080 |
| Aug 21, 2026 | 342.40 | 347.80 | 340.40 | 347.60 | 347.60 | 2.00% | 637,196 |