GPOR.L - Great Portland Estates Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Feb 2020952.00966.60950.07960.00960.00424,012
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
08 Nov 2019784.20791.40776.00777.00772.491,208,691
07 Nov 2019796.60799.40785.60785.60781.041,025,298
06 Nov 2019796.60796.60783.80795.60790.991,130,281
05 Nov 2019792.00799.60784.20793.20788.601,177,545
04 Nov 2019794.40796.80783.20789.40784.82774,850
01 Nov 2019787.80795.80787.80789.00784.42679,295
31 Oct 2019785.80801.80785.80787.60783.031,009,295
30 Oct 2019790.00791.40783.60789.60785.02764,714
29 Oct 2019786.20789.60780.80787.20782.63616,610
28 Oct 2019775.00794.53768.70785.20780.65894,746
25 Oct 2019795.40797.40768.40778.60774.081,540,767
24 Oct 2019803.00808.20797.40798.60793.97821,368
23 Oct 2019790.20801.00789.60797.80793.17832,374
22 Oct 2019805.40812.00796.40797.60792.971,164,443
21 Oct 2019797.40805.40794.40799.60794.961,232,532
18 Oct 2019785.40802.40783.80798.00793.371,458,622
17 Oct 2019773.80799.40765.80784.00779.451,716,877
16 Oct 2019783.20783.20758.20775.00770.511,840,306
15 Oct 2019761.60784.00760.20779.00774.483,653,658
14 Oct 2019768.20768.24745.00758.00753.601,407,072
11 Oct 2019735.60769.20731.20764.40759.972,252,694
10 Oct 2019726.60730.60717.80729.80725.571,374,851
09 Oct 2019724.80735.00724.80727.80723.58865,992
08 Oct 2019736.80736.80728.00728.00723.78837,620
07 Oct 2019744.20744.20731.40732.00727.751,027,304
04 Oct 2019741.00747.00737.80739.00734.711,128,729
03 Oct 2019735.60745.00732.80745.00740.68776,071
02 Oct 2019743.60748.20737.60739.80735.511,002,674
01 Oct 2019746.40754.00742.00748.40744.06958,270
30 Sep 2019744.80754.80740.80750.00745.65963,499
27 Sep 2019738.40748.20735.40748.20743.861,055,083
26 Sep 2019733.40745.20724.40742.00737.701,033,122
*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