Great Portland Estates Plc (LON:GPE)
London · Delayed Price · Currency is GBP · Price in GBX 301.00
-9.00 (-2.90%)
Sep 18, 2026, 5:04 PM GMT
Great Portland Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 308.80 | 308.80 | 301.00 | 301.00 | 301.00 | -2.90% | 2,395,718 |
| Sep 17, 2026 | 309.00 | 310.00 | 304.40 | 310.00 | 310.00 | 0.91% | 821,497 |
| Sep 16, 2026 | 296.00 | 308.00 | 296.00 | 307.20 | 307.20 | 3.23% | 525,182 |
| Sep 15, 2026 | 299.00 | 301.52 | 294.40 | 297.60 | 297.60 | -1.00% | 645,479 |
| Sep 14, 2026 | 304.60 | 306.00 | 300.00 | 300.60 | 300.60 | -1.31% | 622,475 |
| Sep 11, 2026 | 308.01 | 308.60 | 304.60 | 304.60 | 304.60 | -0.59% | 891,161 |
| Sep 10, 2026 | 310.00 | 314.20 | 306.14 | 306.40 | 306.40 | -1.98% | 350,381 |
| Sep 9, 2026 | 317.00 | 319.20 | 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 | 324.03 | 330.20 | 330.20 | 0.67% | 514,737 |
| Sep 2, 2026 | 338.00 | 338.00 | 327.40 | 328.00 | 328.00 | -1.38% | 1,319,737 |
| Sep 1, 2026 | 335.00 | 338.40 | 329.00 | 332.60 | 332.60 | -1.48% | 977,287 |
| 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 | 352.00 | 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% | 671,078 |
| Aug 21, 2026 | 342.40 | 347.80 | 340.40 | 347.60 | 347.60 | 2.00% | 637,195 |
| Aug 20, 2026 | 345.00 | 345.00 | 337.80 | 340.80 | 340.80 | 0.24% | 305,667 |
| Aug 19, 2026 | 342.80 | 342.80 | 336.00 | 340.00 | 340.00 | -0.35% | 461,828 |
| Aug 18, 2026 | 345.40 | 348.20 | 341.20 | 341.20 | 341.20 | -2.74% | 442,778 |
| Aug 17, 2026 | 353.00 | 359.60 | 349.40 | 350.80 | 350.80 | -2.66% | 374,974 |
| Aug 14, 2026 | 369.00 | 369.00 | 358.00 | 360.40 | 360.40 | - | 391,001 |
| Aug 13, 2026 | 365.00 | 365.00 | 356.20 | 360.40 | 360.40 | 1.12% | 300,962 |
| Aug 12, 2026 | 351.80 | 360.00 | 350.20 | 356.40 | 356.40 | 1.02% | 518,402 |
| Aug 11, 2026 | 349.20 | 354.60 | 349.00 | 352.80 | 352.80 | -0.28% | 207,212 |
| Aug 10, 2026 | 349.20 | 358.60 | 349.20 | 353.80 | 353.80 | -1.12% | 369,672 |
| Aug 7, 2026 | 359.60 | 359.60 | 351.20 | 357.80 | 357.80 | 0.51% | 365,804 |
| Aug 6, 2026 | 363.80 | 363.80 | 355.00 | 356.00 | 356.00 | -0.84% | 435,380 |
| Aug 5, 2026 | 349.80 | 362.60 | 349.80 | 359.00 | 359.00 | 0.17% | 594,007 |
| Aug 4, 2026 | 356.40 | 359.00 | 350.80 | 358.40 | 358.40 | 1.47% | 917,987 |
| Aug 3, 2026 | 353.80 | 356.40 | 350.60 | 353.20 | 353.20 | 1.20% | 593,475 |
| Jul 31, 2026 | 360.40 | 360.40 | 347.40 | 349.00 | 349.00 | -1.36% | 715,732 |
| Jul 30, 2026 | 349.00 | 353.80 | 344.80 | 353.80 | 353.80 | 1.38% | 684,792 |
| Jul 29, 2026 | 356.20 | 356.20 | 346.00 | 349.00 | 349.00 | 0.29% | 428,488 |
| Jul 28, 2026 | 340.80 | 349.60 | 340.80 | 348.00 | 348.00 | 0.40% | 604,775 |
| Jul 27, 2026 | 344.20 | 350.60 | 343.40 | 346.60 | 346.60 | 0.46% | 732,800 |
| Jul 24, 2026 | 335.00 | 346.60 | 335.00 | 345.00 | 345.00 | 0.52% | 210,663 |
| Jul 23, 2026 | 345.80 | 349.80 | 343.00 | 343.20 | 343.20 | -0.75% | 458,481 |
| Jul 22, 2026 | 350.00 | 350.00 | 338.60 | 345.80 | 345.80 | 0.82% | 857,206 |
| Jul 21, 2026 | 349.20 | 349.20 | 339.40 | 343.00 | 343.00 | 0.47% | 419,947 |
| Jul 20, 2026 | 339.00 | 344.60 | 336.20 | 341.40 | 341.40 | 0.71% | 383,494 |
| 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 |