UK Markets closed

Great Portland Estates Plc (GPOR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
610.20+2.60 (+0.43%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020603.20610.20601.00610.20610.20291,892
06 Aug 2020601.80613.20601.00607.60607.60486,512
05 Aug 2020610.00617.60607.00613.80613.80393,949
04 Aug 2020600.40609.00596.20607.60607.60795,546
03 Aug 2020594.20597.80578.60596.20596.20579,268
31 Jul 2020585.00596.40585.00589.60589.601,239,499
30 Jul 2020591.40593.00581.60588.20588.20761,979
29 Jul 2020574.20599.60574.20591.60591.60624,194
28 Jul 2020568.00580.80568.00579.60579.60394,756
27 Jul 2020581.00581.00569.80569.80569.80458,440
24 Jul 2020578.00584.53578.00580.40580.40447,355
23 Jul 2020589.80589.80579.80586.80586.80566,825
22 Jul 2020590.60590.60579.60586.40586.40520,942
21 Jul 2020579.80591.20576.40584.40584.40551,299
20 Jul 2020------
17 Jul 2020582.40592.83571.20584.20584.20776,167
16 Jul 2020608.40608.40590.00590.80590.80642,372
15 Jul 2020612.00613.40597.00600.00600.00510,369
14 Jul 2020621.00621.00600.80604.80604.80564,410
13 Jul 2020614.40631.00614.00621.00621.00619,443
10 Jul 2020605.20615.60604.00605.40605.40698,400
09 Jul 2020620.20623.60609.00609.00609.00754,417
08 Jul 2020624.00631.60619.40620.20620.20474,867
07 Jul 2020638.00642.60625.00627.40627.40563,747
06 Jul 2020648.40649.20636.60641.00641.00262,449
03 Jul 2020651.40651.40634.20635.20635.20243,771
02 Jul 2020646.20655.80638.00640.20640.20458,157
01 Jul 2020635.00640.40627.80640.40640.40947,027
30 Jun 2020639.00645.20626.00632.00632.00608,238
29 Jun 2020646.20646.20630.40639.20639.20487,709
26 Jun 2020635.00643.80629.80635.80635.80588,556
25 Jun 2020632.60638.40626.00638.40638.40779,419
24 Jun 2020653.60653.60630.40633.00633.00861,234
23 Jun 2020652.80652.80643.80649.60649.60834,585
22 Jun 2020649.20654.60640.00644.60644.60381,700
19 Jun 2020647.60660.60647.60650.00650.002,286,050
18 Jun 2020662.00667.80653.00654.20654.20605,938
17 Jun 2020648.40670.40641.80662.00662.00889,642
16 Jun 2020663.80668.60648.80652.20652.20752,420
15 Jun 2020643.60654.80624.53648.00648.00709,074
12 Jun 2020626.40661.60622.00655.20655.201,348,001
11 Jun 2020638.20640.80624.40625.00625.001,398,789
10 Jun 2020663.80683.20646.00647.00647.001,207,229
09 Jun 2020696.00705.00664.25672.40672.401,041,048
08 Jun 2020703.80722.13703.80706.40706.401,020,929
05 Jun 2020701.00717.60698.40715.00715.001,164,135
04 Jun 2020694.80700.80674.00696.00696.001,742,742
03 Jun 2020700.00712.60681.00705.80705.801,308,045
02 Jun 2020671.00698.20667.40694.40694.40942,663
01 Jun 2020651.00668.60649.60668.60668.60545,888
29 May 2020649.20657.20637.40651.00651.001,272,990
28 May 2020664.60671.40648.00657.00657.00995,011
28 May 20207.9 Dividend
27 May 2020665.80690.40661.20672.00664.101,185,793
26 May 2020642.80666.60636.00658.80651.061,590,477
22 May 2020633.20633.20610.00626.80619.433,540,866
21 May 2020616.40626.20606.60620.00612.711,299,919
20 May 2020632.00643.05618.40630.80623.381,308,696
19 May 2020644.60654.60636.40641.40633.861,204,885
18 May 2020637.80655.40623.80631.20623.781,061,926
15 May 2020608.00624.20607.00619.80612.511,009,746
14 May 2020606.60615.80593.60610.00602.831,236,408
13 May 2020615.80623.80606.60621.60614.291,323,278
12 May 2020637.80649.60622.00623.40616.071,595,966
11 May 2020674.00679.40648.00653.60645.92930,929
07 May 2020637.00671.20637.00669.40661.53696,261
06 May 2020666.40667.00646.40647.60639.99965,883
05 May 2020673.00688.80666.20667.40659.55711,683
04 May 2020665.20670.20654.40664.00656.19612,323
01 May 2020680.60682.00662.20675.00667.06664,318
30 Apr 2020717.20717.20671.20676.80668.841,354,971
29 Apr 2020685.00714.40685.00704.20695.922,301,393
28 Apr 2020670.00693.00660.39685.80677.74605,009
27 Apr 2020696.00701.20666.20669.80661.93660,594
24 Apr 2020678.80685.00667.60682.00673.98841,195
23 Apr 2020665.00691.80665.00677.80669.831,134,829
22 Apr 2020659.20676.40659.20669.00661.141,217,464
21 Apr 2020653.60672.60649.40658.00650.261,442,200
20 Apr 2020699.60699.60664.60667.20659.36991,703
17 Apr 2020705.40721.80690.20693.80685.641,608,274
16 Apr 2020682.00701.40673.00693.80685.641,174,948
15 Apr 2020725.80725.80680.80687.40679.32876,421
14 Apr 2020748.60754.75723.80727.20718.651,066,403
09 Apr 2020717.00749.60716.88749.60740.79819,361
08 Apr 2020692.40719.60682.40719.60711.14870,450
07 Apr 2020685.20724.60679.40696.20688.02752,486
06 Apr 2020634.40683.60634.40672.00664.10979,976
03 Apr 2020666.20666.20619.40619.40612.121,415,206
02 Apr 2020675.00708.60648.80659.40651.651,004,213
01 Apr 2020664.60676.40654.60665.80657.971,378,631
31 Mar 2020652.40681.20634.88681.20673.191,984,492
30 Mar 2020671.20671.20633.60641.20633.661,237,953
27 Mar 2020674.60674.60647.60661.20653.43641,538
26 Mar 2020684.40688.00649.80680.80672.80905,644
25 Mar 2020646.80675.60628.40675.60667.661,177,364
24 Mar 2020614.60650.60602.60634.60627.141,281,686
23 Mar 2020585.00609.20567.80600.00592.951,542,770
20 Mar 2020567.80600.00556.49599.60592.553,773,648
19 Mar 2020597.40597.40518.60550.00543.534,866,718
18 Mar 2020636.20644.40597.20605.00597.891,727,093
*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