UK markets closed

Great Portland Estates Plc (GPOR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
577.00+5.40 (+0.94%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020567.20578.40564.40577.00577.00544,670
29 Oct 2020567.20586.00567.20571.60571.60597,444
28 Oct 2020582.20589.39570.60580.00580.00639,293
27 Oct 2020611.80614.80590.80590.80590.80517,599
26 Oct 2020605.40623.00605.40612.00612.00586,747
23 Oct 2020626.20627.00612.80620.00620.00466,822
22 Oct 2020626.40626.40611.40615.60615.60721,874
21 Oct 2020604.40625.20604.40619.60619.60842,659
20 Oct 2020600.40624.00600.40617.40617.401,114,448
19 Oct 2020619.00619.00599.20612.00612.00272,817
16 Oct 2020620.00625.00603.80606.20606.20614,521
15 Oct 2020617.00619.80602.20619.80619.80663,169
14 Oct 2020626.80630.00612.40617.00617.00400,620
13 Oct 2020647.00652.20627.80632.60632.60541,948
12 Oct 2020630.00656.00630.00646.60646.60396,873
09 Oct 2020648.00648.00635.20643.20643.20298,270
08 Oct 2020645.40647.80634.00640.80640.80612,091
07 Oct 2020641.20647.80633.80633.80633.80803,192
06 Oct 2020615.80645.60615.80645.60645.601,040,963
05 Oct 2020631.40631.40614.20621.40621.401,106,573
02 Oct 2020610.40620.20602.60620.20620.20579,188
01 Oct 2020601.00616.40597.80616.40616.40820,466
30 Sep 2020591.80605.40586.20599.00599.001,336,525
29 Sep 2020623.60623.60590.40592.40592.401,034,563
28 Sep 2020568.00623.20568.00610.40610.401,630,603
25 Sep 2020549.40553.60544.80552.40552.401,216,586
24 Sep 2020540.00563.40540.00548.00548.001,472,951
23 Sep 2020548.60552.20541.80547.40547.401,310,048
22 Sep 2020547.00550.80539.40543.00543.00927,175
21 Sep 2020553.00553.00536.30544.40544.401,701,838
18 Sep 2020588.20588.20554.00561.20561.203,340,305
17 Sep 2020586.40587.20573.60582.00582.00833,209
16 Sep 2020580.00593.40580.00591.40591.40711,741
15 Sep 2020586.20588.40580.00587.80587.80712,289
14 Sep 2020574.00585.40558.60585.40585.40574,480
11 Sep 2020584.20588.60566.20567.40567.40404,944
10 Sep 2020605.00605.00583.80586.80586.80733,145
09 Sep 2020580.20598.20580.20594.60594.60684,695
08 Sep 2020592.60596.20581.20590.60590.60427,219
07 Sep 2020589.60598.05585.20589.60589.60297,047
04 Sep 2020596.80608.00582.20583.80583.80676,112
03 Sep 2020592.40617.40592.40609.20609.20478,458
02 Sep 2020608.60608.60598.20607.60607.60429,201
01 Sep 2020610.20610.20588.60596.00596.00517,759
28 Aug 2020600.00610.80600.00603.60603.60482,941
27 Aug 2020597.00606.80597.00604.60604.60535,827
26 Aug 2020592.00605.60589.80605.60605.60308,050
25 Aug 2020615.00615.00590.40592.00592.00434,036
24 Aug 2020611.60613.00601.17603.40603.40503,838
21 Aug 2020601.80609.80600.00607.20607.20430,556
20 Aug 2020574.80601.60573.00601.60601.60462,732
19 Aug 2020587.40589.80579.80581.00581.00592,452
18 Aug 2020587.00606.40586.20586.20586.20333,161
17 Aug 2020586.80604.80586.80601.60601.60357,509
14 Aug 2020595.40603.60593.00600.00600.00522,056
13 Aug 2020598.80613.80598.00602.20602.20446,327
12 Aug 2020599.80604.40598.40602.40602.40433,313
11 Aug 2020616.20616.20600.80603.40603.40295,633
10 Aug 2020623.60623.60601.80606.80606.80320,326
07 Aug 2020603.20610.20601.00610.20610.20333,384
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 2020580.40585.40575.00582.20582.20516,862
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...