Great Portland Estates Plc (GPEAF)
OTCMKTS · Delayed Price · Currency is USD
4.308
0.00 (0.00%)
Aug 20, 2025, 4:00 PM EDT
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Aug 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Aug 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 7 |
| Aug 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Aug 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Aug 13, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -12.86% | 154 |
| Aug 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 95 |
| Aug 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 90 |
| Aug 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 31, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 418 |
| Jul 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1 |
| Jul 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2 |
| Jul 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 72 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jun 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.47% | 327 |
| Jun 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.22% | 4,724 |
| Jun 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Jun 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.14% | 109 |
| Jun 24, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 401 |
| Jun 23, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 532 |
| Jun 20, 2025 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | -1.18% | 2,457 |
| Jun 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 11 |
| Jun 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jun 16, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jun 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 90 |
| Jun 12, 2025 | 4.81 | 5.08 | 4.81 | 5.08 | 5.08 | 11.16% | 1,896 |
| Jun 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 32 |
| Jun 10, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |