GPOR.L - Great Portland Estates Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2020652.40681.20651.60681.20681.201,721,867
30 Mar 2020671.20671.20633.60641.20641.201,237,953
27 Mar 2020674.60674.60647.60661.20661.20641,538
26 Mar 2020684.40688.00649.80680.80680.80905,644
25 Mar 2020646.80675.60628.40675.60675.601,177,364
24 Mar 2020614.60650.60602.60634.60634.601,281,686
23 Mar 2020585.00609.20567.80600.00600.001,542,770
20 Mar 2020567.80600.00556.49599.60599.603,773,648
19 Mar 2020597.40597.40518.60550.00550.004,866,718
18 Mar 2020636.20644.40597.20605.00605.001,727,093
17 Mar 2020678.40692.40626.20645.60645.601,417,044
16 Mar 2020699.40699.40633.29673.00673.001,738,946
13 Mar 2020725.20749.20702.20710.60710.601,267,375
12 Mar 2020780.20780.20705.40712.20712.201,595,792
11 Mar 2020804.60836.00802.40802.40802.401,076,255
10 Mar 2020841.20858.40807.00807.00807.001,211,085
09 Mar 2020837.20848.20819.60831.20831.201,409,412
06 Mar 2020875.60875.60842.80858.00858.001,017,327
05 Mar 2020897.60897.60874.20885.00885.001,434,948
04 Mar 2020853.00889.00853.00882.20882.201,247,576
03 Mar 2020830.00881.80830.00870.20870.201,630,661
02 Mar 2020861.00870.60835.80845.00845.001,764,344
28 Feb 2020853.40884.20840.40842.60842.602,991,009
27 Feb 2020906.00910.00875.40884.20884.201,437,121
26 Feb 2020925.20925.20902.80915.20915.20941,901
25 Feb 2020937.40956.60921.80924.60924.60979,693
24 Feb 2020953.80953.80932.00941.20941.20653,716
21 Feb 2020957.40965.80951.80958.20958.20472,752
20 Feb 2020954.00967.80953.71954.80954.80986,636
19 Feb 2020968.00971.80963.00966.00966.00364,842
18 Feb 2020952.00966.60950.07960.00960.00438,209
17 Feb 2020963.40968.40957.40958.00958.00507,063
14 Feb 2020948.20965.20947.00965.20965.20749,219
13 Feb 2020944.00954.80936.80944.80944.80554,953
12 Feb 2020931.80954.80931.80946.40946.40745,831
11 Feb 2020943.00955.40942.40945.80945.801,265,468
10 Feb 2020952.00954.20935.40952.40952.40539,176
07 Feb 2020954.80954.80936.20937.40937.40627,781
06 Feb 2020922.60940.91922.60935.60935.60764,810
05 Feb 2020933.20934.80923.80934.00934.00635,348
04 Feb 2020938.20941.40921.40928.20928.20879,676
03 Feb 2020914.80935.00914.80929.40929.40825,638
31 Jan 2020947.40947.40927.20931.20931.20880,497
30 Jan 2020934.00954.80925.00935.80935.80782,087
29 Jan 2020931.80934.20922.00932.20932.20695,268
28 Jan 2020947.80947.80922.80926.60926.60704,891
27 Jan 2020953.60953.60924.80928.40928.401,145,999
24 Jan 2020951.00955.00939.80948.60948.60843,055
23 Jan 2020945.00950.20937.60945.20945.20945,602
22 Jan 2020945.00945.40933.20943.00943.00870,015
21 Jan 2020940.00940.00927.00937.60937.60686,988
20 Jan 2020931.60939.20926.60933.80933.80895,697
17 Jan 2020910.40931.20910.20931.20931.20979,614
16 Jan 2020900.00909.80893.40909.80909.801,121,639
15 Jan 2020900.00901.80885.80897.80897.801,200,517
14 Jan 2020882.80896.60878.00894.40894.401,678,348
13 Jan 2020868.60878.00850.18878.00878.001,374,321
10 Jan 2020848.20857.80848.20853.00853.001,333,427
09 Jan 2020855.00855.00842.00848.20848.20738,011
08 Jan 2020857.00857.00846.80850.20850.20696,527
07 Jan 2020869.60869.60856.60859.60859.60408,374
06 Jan 2020864.60865.80850.20854.40854.40640,054
03 Jan 2020855.80864.60854.20858.80858.80527,312
02 Jan 2020867.20873.20860.00860.00860.00814,020
31 Dec 2019855.20865.20854.40860.00860.00186,069
30 Dec 2019858.00863.00856.60858.20858.20379,100
27 Dec 2019848.40862.00848.40860.40860.40357,932
24 Dec 2019839.40850.40839.40849.40849.40108,043
23 Dec 2019837.80855.80837.20843.80843.80655,126
20 Dec 2019841.00842.20831.60836.80836.803,118,283
19 Dec 2019838.20845.60835.00837.80837.801,182,501
18 Dec 2019832.00840.20825.00834.60834.60929,951
17 Dec 2019872.60872.60833.40844.40844.401,602,065
16 Dec 2019860.00875.20860.00871.00871.002,582,647
13 Dec 2019884.60895.00859.40863.40863.403,191,663
12 Dec 2019838.40856.60838.40843.40843.402,036,872
11 Dec 2019850.00858.80838.40853.00853.001,739,910
10 Dec 2019862.40866.40851.80861.00861.001,378,855
09 Dec 2019850.80862.00850.00858.20858.20988,576
06 Dec 2019839.00856.60835.80854.60854.601,435,346
05 Dec 2019822.60836.40822.60835.20835.20983,051
04 Dec 2019824.80828.40815.75828.40828.40950,388
03 Dec 2019817.00829.60817.00820.00820.00790,493
02 Dec 2019823.80830.80815.60823.60823.601,106,894
29 Nov 2019835.80836.80827.80830.80830.801,039,872
28 Nov 2019833.00844.20830.40832.20832.20790,741
27 Nov 2019816.40824.00816.40822.60822.601,348,816
26 Nov 2019815.00822.20807.80820.00820.001,451,974
25 Nov 2019799.80811.40790.20811.40811.401,067,513
22 Nov 2019798.40806.00794.00801.40801.401,244,670
21 Nov 2019810.40810.40794.80799.80799.80846,359
21 Nov 20194.7 Dividend
20 Nov 2019814.80817.60809.60810.40805.701,091,027
19 Nov 2019808.00814.20800.80814.20809.481,202,002
18 Nov 2019786.80808.60785.60807.00802.322,007,435
15 Nov 2019778.60786.40768.00782.60778.061,630,021
14 Nov 2019778.00780.00760.00768.00763.551,446,980
13 Nov 2019776.60776.80767.80771.00766.531,275,091
12 Nov 2019779.00783.00769.60775.00770.511,485,641
11 Nov 2019775.60783.00768.80779.00774.481,679,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more