GPOR.L - Great Portland Estates Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Aug 2019684.20696.60683.60688.40688.40904,599
22 Aug 2019672.60683.68672.00683.20683.20839,310
21 Aug 2019667.60679.20662.80679.20679.20898,497
20 Aug 2019677.80679.40665.60665.60665.601,023,479
19 Aug 2019672.60677.60667.60675.80675.801,952,564
16 Aug 2019651.40668.40651.40668.00668.00904,680
15 Aug 2019662.00667.60653.20658.60658.60946,789
14 Aug 2019650.80660.20650.80660.20660.20552,940
13 Aug 2019649.20656.80643.80655.20655.201,690,327
12 Aug 2019659.40663.25648.40649.60649.601,412,644
09 Aug 2019656.80660.00652.80656.80656.80983,491
08 Aug 2019645.40658.20645.40656.60656.601,317,721
07 Aug 2019649.60660.00649.60649.80649.802,939,293
06 Aug 2019650.00661.40647.20658.00658.001,709,420
05 Aug 2019663.20663.20646.60649.40649.401,653,632
02 Aug 2019664.40673.40662.40662.60662.601,105,377
01 Aug 2019661.40670.60659.80664.60664.601,385,891
31 Jul 2019679.00679.00658.60661.80661.801,123,184
30 Jul 2019691.80691.80676.00676.00676.00775,727
29 Jul 2019686.20695.60683.33688.60688.60592,843
26 Jul 2019691.00694.00685.00687.00687.00894,152
25 Jul 2019686.00694.20680.00691.80691.801,121,949
24 Jul 2019680.00695.60679.80685.00685.001,118,034
23 Jul 2019680.40684.60675.20678.80678.80915,618
22 Jul 2019687.20689.40679.60681.20681.201,119,079
19 Jul 2019687.80693.00686.40689.60689.60815,647
18 Jul 2019691.40692.20685.60690.40690.40676,099
17 Jul 2019689.40695.20685.00689.80689.80710,749
16 Jul 2019699.60699.60685.00686.80686.80870,656
15 Jul 2019702.60704.00691.40695.80695.80636,266
12 Jul 2019704.60704.60695.80698.20698.20693,022
11 Jul 2019702.40711.60699.40699.40699.402,001,923
10 Jul 2019700.60707.20700.60703.40703.40955,653
09 Jul 2019694.00706.00693.80706.00706.00910,504
08 Jul 2019695.60699.60693.00695.20695.20849,692
05 Jul 2019703.80710.80696.60696.60696.60607,556
04 Jul 2019680.40705.20680.40702.80702.80685,007
03 Jul 2019693.00699.80691.60699.80699.801,997,534
02 Jul 2019694.60696.20685.40689.60689.601,488,543
01 Jul 2019689.00695.80686.20694.60694.601,310,827
28 Jun 2019683.60688.80682.00684.00684.001,576,895
27 Jun 2019689.20689.60677.20681.40681.401,263,981
26 Jun 2019693.20698.00690.00690.20690.201,910,161
25 Jun 2019695.60700.60689.20697.80697.802,122,074
24 Jun 2019703.00707.40699.80699.80699.80861,726
21 Jun 2019697.40703.20697.20698.40698.403,814,108
20 Jun 2019703.40704.00698.60698.60698.602,504,151
19 Jun 2019715.40715.40696.20700.60700.601,446,050
18 Jun 2019718.60720.20711.40713.20713.201,517,295
17 Jun 2019717.40724.20713.40714.00714.001,340,087
14 Jun 2019702.20716.00700.80712.80712.801,244,344
13 Jun 2019694.20705.00694.20701.80701.801,085,998
12 Jun 2019695.00705.80695.00698.40698.40811,990
11 Jun 2019710.80715.40696.60704.60704.601,548,828
10 Jun 2019704.00714.20704.00713.80713.80765,420
07 Jun 2019703.20709.80701.60705.20705.201,318,871
06 Jun 2019708.00713.20705.20709.00709.001,653,297
05 Jun 2019699.00714.80699.00710.00710.001,633,128
04 Jun 2019699.60712.80699.00699.80699.801,566,605
03 Jun 2019716.80726.20714.00719.00719.001,371,150
31 May 2019709.20721.60701.40719.00719.002,021,542
30 May 2019708.20710.40702.00708.80708.801,378,444
30 May 20197.9 Dividend
29 May 2019713.80719.60711.40716.60708.701,310,808
28 May 2019728.60730.60713.00716.80708.901,901,851
24 May 2019730.80734.20724.20728.20720.17993,264
23 May 2019747.00759.00728.20728.20720.171,472,287
22 May 2019750.00772.00750.00750.00741.73978,868
21 May 2019760.00768.40758.20766.20757.75654,409
20 May 2019759.00765.80757.60759.80751.42692,183
17 May 2019765.00765.00758.60761.00752.61892,382
16 May 2019762.20764.00756.80763.00754.59691,270
15 May 2019756.20761.60754.80757.00748.65921,666
14 May 2019753.40760.00751.80755.00746.68971,356
13 May 2019752.60759.20752.60755.00746.68666,983
10 May 2019753.00760.20753.00756.00747.67709,738
09 May 2019747.20756.00747.20753.00744.701,122,655
08 May 2019758.40762.00747.60754.40746.081,048,621
07 May 2019759.60772.40759.60763.80755.38871,113
03 May 2019770.40770.40755.40755.40747.07604,147
02 May 2019746.40771.60746.40766.20757.751,015,148
01 May 2019761.20761.20754.80758.00749.64453,632
30 Apr 2019743.20759.20743.20754.60746.28524,506
29 Apr 2019758.20765.60757.80758.60750.24428,277
26 Apr 2019765.20765.20750.60759.20750.83551,510
25 Apr 2019766.80768.40760.60760.80752.41640,336
24 Apr 2019735.20767.00735.20767.00758.541,107,226
23 Apr 2019728.20738.20727.00735.20727.09652,988
18 Apr 2019730.20734.60727.40731.60723.53629,815
17 Apr 2019748.80748.80729.80731.40723.34801,881
16 Apr 2019744.40748.20739.80745.20736.98482,154
15 Apr 2019742.80743.80738.40743.00734.81491,930
12 Apr 2019746.80746.80737.80741.20733.03386,926
11 Apr 2019732.20747.60732.20746.60738.37713,052
10 Apr 2019733.20747.00733.20742.00733.82946,242
09 Apr 2019740.20741.40733.60733.60725.51868,815
08 Apr 2019748.20753.60738.60739.20731.05669,884
05 Apr 2019748.80749.80743.40747.00738.761,512,105
04 Apr 2019745.00749.40740.20748.40740.151,015,671
03 Apr 2019746.80753.00743.20748.60740.35950,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes