GREAT PORTLAND ESTATES PLC (GPE.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 359.60 | 359.60 | 351.20 | 357.80 | +0.51% | 365,804 |
| 2026-08-06 | 363.80 | 363.80 | 355.00 | 356.00 | -0.84% | 435,379 |
| 2026-08-05 | 349.80 | 362.60 | 349.80 | 359.00 | +0.17% | 2,419,445 |
| 2026-08-04 | 356.40 | 359.00 | 350.80 | 358.40 | +1.47% | 917,986 |
| 2026-08-03 | 353.80 | 356.40 | 350.60 | 353.20 | +1.20% | 596,609 |
| 2026-07-31 | 360.40 | 360.40 | 347.40 | 349.00 | -1.36% | 786,388 |
| 2026-07-30 | 349.00 | 353.80 | 344.80 | 353.80 | +1.38% | 684,792 |
| 2026-07-29 | 356.20 | 356.20 | 346.00 | 349.00 | +0.29% | 428,488 |
| 2026-07-28 | 340.80 | 349.60 | 340.80 | 348.00 | +0.40% | 604,775 |
| 2026-07-27 | 344.20 | 350.60 | 343.40 | 346.60 | +0.46% | 732,799 |
| 2026-07-24 | 335.00 | 346.60 | 335.00 | 345.00 | +0.52% | 210,662 |
| 2026-07-23 | 345.80 | 349.80 | 343.00 | 343.20 | -0.75% | 458,481 |
| 2026-07-22 | 350.00 | 350.00 | 338.60 | 345.80 | +0.82% | 857,206 |
| 2026-07-21 | 349.20 | 349.20 | 339.40 | 343.00 | +0.47% | 419,947 |
| 2026-07-20 | 339.00 | 344.60 | 336.24 | 341.40 | +0.71% | 383,493 |
| 2026-07-17 | 342.40 | 345.00 | 335.30 | 339.00 | +0.06% | 611,562 |
| 2026-07-16 | 334.20 | 338.80 | 333.00 | 338.80 | +0.41% | 557,235 |
| 2026-07-15 | 343.20 | 343.20 | 335.40 | 337.40 | +0.66% | 450,323 |
| 2026-07-14 | 329.80 | 338.20 | 329.80 | 335.20 | -0.83% | 405,960 |
| 2026-07-13 | 333.80 | 341.00 | 332.80 | 338.00 | +0.60% | 723,938 |
| 2026-07-10 | 330.80 | 345.60 | 330.80 | 336.00 | -0.18% | 771,822 |
| 2026-07-09 | 326.40 | 336.80 | 326.40 | 336.60 | +3.19% | 850,010 |
| 2026-07-08 | 335.00 | 335.00 | 324.20 | 326.20 | -2.97% | 482,160 |
| 2026-07-07 | 333.20 | 337.60 | 331.20 | 336.20 | +1.02% | 1,230,838 |
| 2026-07-06 | 337.60 | 338.60 | 330.00 | 332.80 | -0.60% | 488,302 |
| 2026-07-03 | 340.40 | 340.40 | 334.00 | 334.80 | -1.06% | 337,490 |
| 2026-07-02 | 340.40 | 340.40 | 332.40 | 338.40 | +1.56% | 593,256 |
| 2026-07-01 | 335.40 | 335.40 | 328.20 | 333.20 | +0.36% | 834,974 |
| 2026-06-30 | 335.20 | 337.20 | 329.20 | 332.00 | +0.36% | 1,586,523 |
| 2026-06-29 | 334.20 | 334.40 | 328.00 | 330.80 | -0.72% | 353,879 |
| 2026-06-26 | 335.00 | 335.00 | 325.00 | 333.20 | +1.77% | 988,593 |
| 2026-06-25 | 322.80 | 335.25 | 322.80 | 327.40 | +0.37% | 860,392 |
| 2026-06-24 | 322.20 | 332.60 | 321.80 | 326.20 | +3.69% | 828,630 |
| 2026-06-23 | 312.00 | 317.00 | 312.00 | 314.60 | -1.13% | 2,528,890 |
| 2026-06-22 | 320.40 | 323.00 | 312.00 | 318.20 | -1.24% | 1,060,316 |
| 2026-06-19 | 321.60 | 323.20 | 319.00 | 322.20 | +0.25% | 2,447,769 |
| 2026-06-18 | 319.00 | 322.20 | 314.20 | 321.40 | -0.50% | 609,513 |
| 2026-06-17 | 330.00 | 330.00 | 320.60 | 323.00 | +0.06% | 762,079 |
| 2026-06-16 | 323.80 | 328.80 | 322.80 | 322.80 | -0.86% | 6,024,929 |
| 2026-06-15 | 331.20 | 333.20 | 324.40 | 325.60 | +0.68% | 786,969 |
| 2026-06-12 | 314.80 | 326.20 | 313.80 | 323.40 | +4.12% | 2,044,694 |
| 2026-06-11 | 312.00 | 316.40 | 308.80 | 310.60 | -1.27% | 4,224,860 |
| 2026-06-10 | 304.00 | 315.40 | 304.00 | 314.60 | +1.94% | 535,604 |
| 2026-06-09 | 299.00 | 311.20 | 299.00 | 308.60 | +2.80% | 704,353 |
| 2026-06-08 | 301.00 | 305.00 | 299.80 | 300.20 | -1.05% | 3,867,788 |
| 2026-06-05 | 304.40 | 310.40 | 302.80 | 303.40 | -0.98% | 1,553,047 |
| 2026-06-04 | 299.00 | 306.40 | 299.00 | 306.40 | +0.00% | 548,244 |
| 2026-06-03 | 318.00 | 318.00 | 304.20 | 306.40 | -1.79% | 664,067 |
| 2026-06-02 | 309.80 | 315.20 | 309.80 | 312.00 | +0.91% | 797,021 |
| 2026-06-01 | 311.00 | 313.12 | 305.60 | 309.20 | -1.02% | 552,523 |
| 2026-05-29 | 314.20 | 318.20 | 309.80 | 312.40 | +0.90% | 1,437,509 |
| 2026-05-28 | 304.00 | 311.00 | 304.00 | 309.60 | +0.32% | 632,681 |
| 2026-05-27 | 305.40 | 315.40 | 305.40 | 308.60 | -0.71% | 1,485,167 |
| 2026-05-26 | 320.40 | 320.60 | 310.80 | 310.80 | -0.77% | 835,327 |
| 2026-05-22 | 310.00 | 318.60 | 308.30 | 313.20 | +1.62% | 914,456 |
| 2026-05-21 | 300.60 | 309.80 | 300.00 | 308.20 | +1.92% | 1,027,887 |
| 2026-05-20 | 298.60 | 304.60 | 295.80 | 302.40 | +1.61% | 911,304 |
| 2026-05-19 | 303.00 | 305.20 | 297.60 | 297.60 | -1.06% | 663,673 |
| 2026-05-18 | 294.20 | 302.80 | 293.60 | 300.80 | +0.80% | 562,742 |
| 2026-05-15 | 299.00 | 304.80 | 293.80 | 298.40 | -2.10% | 4,185,267 |
| 2026-05-14 | 302.00 | 305.20 | 300.20 | 304.80 | +1.33% | 627,665 |
| 2026-05-13 | 298.60 | 300.80 | 289.40 | 300.80 | +1.48% | 956,795 |
| 2026-05-12 | 306.80 | 306.80 | 296.40 | 296.40 | -3.95% | 1,681,015 |
| 2026-05-11 | 314.20 | 318.40 | 308.60 | 308.60 | -2.53% | 954,331 |
| 2026-05-08 | 307.00 | 318.60 | 304.20 | 316.60 | +1.87% | 1,245,573 |
| 2026-05-07 | 307.80 | 317.40 | 307.80 | 310.80 | -1.46% | 941,153 |
| 2026-05-06 | 307.00 | 321.80 | 304.39 | 315.40 | +4.16% | 2,445,005 |
| 2026-05-05 | 302.00 | 311.40 | 296.60 | 302.80 | -1.94% | 2,731,964 |
| 2026-05-01 | 312.40 | 312.40 | 302.80 | 308.80 | -0.13% | 1,379,953 |
| 2026-04-30 | 309.00 | 309.40 | 301.20 | 309.20 | +2.18% | 2,810,386 |
| 2026-04-29 | 320.20 | 320.20 | 301.80 | 302.60 | -3.20% | 1,233,939 |
| 2026-04-28 | 321.00 | 321.00 | 309.80 | 312.60 | -1.20% | 490,298 |
| 2026-04-27 | 317.60 | 320.80 | 316.00 | 316.40 | -0.19% | 1,216,706 |
| 2026-04-24 | 311.60 | 320.40 | 311.60 | 317.00 | +0.06% | 759,329 |
| 2026-04-23 | 315.00 | 318.80 | 314.60 | 316.80 | -0.94% | 527,431 |
| 2026-04-22 | 318.80 | 322.80 | 318.60 | 319.80 | +0.00% | 948,811 |
| 2026-04-21 | 322.80 | 326.20 | 318.20 | 319.80 | +0.57% | 649,606 |
| 2026-04-20 | 324.00 | 328.40 | 317.60 | 318.00 | -2.39% | 952,720 |
| 2026-04-17 | 318.60 | 329.00 | 316.40 | 325.80 | +2.26% | 1,404,381 |
| 2026-04-16 | 318.00 | 327.60 | 318.00 | 318.60 | -0.93% | 1,239,976 |
| 2026-04-15 | 313.80 | 325.00 | 313.80 | 321.60 | +1.39% | 845,956 |
| 2026-04-14 | 307.80 | 317.80 | 307.80 | 317.20 | +3.19% | 2,024,989 |
| 2026-04-13 | 301.00 | 308.00 | 301.00 | 307.40 | -0.13% | 2,000,464 |
| 2026-04-10 | 310.00 | 310.00 | 303.60 | 307.80 | +1.38% | 784,445 |
| 2026-04-09 | 307.00 | 310.60 | 300.20 | 303.60 | -1.62% | 495,984 |
| 2026-04-08 | 313.40 | 317.20 | 301.60 | 308.60 | +6.71% | 1,989,915 |
| 2026-04-07 | 289.00 | 293.80 | 286.40 | 289.20 | +0.59% | 929,388 |
| 2026-04-02 | 287.00 | 290.00 | 283.00 | 287.50 | -0.52% | 2,526,980 |
| 2026-04-01 | 289.00 | 293.50 | 285.04 | 289.00 | +2.12% | 1,248,074 |
| 2026-03-31 | 279.50 | 284.50 | 279.50 | 283.00 | +1.62% | 1,507,402 |
| 2026-03-30 | 270.00 | 280.00 | 270.00 | 278.50 | +1.46% | 714,414 |
| 2026-03-27 | 284.00 | 284.00 | 272.50 | 274.50 | -1.96% | 1,125,801 |
| 2026-03-26 | 280.50 | 282.00 | 277.00 | 280.00 | -1.23% | 1,207,217 |
| 2026-03-25 | 285.00 | 288.50 | 282.00 | 283.50 | +0.71% | 2,054,126 |
| 2026-03-24 | 285.00 | 289.50 | 279.50 | 281.50 | -2.09% | 1,381,904 |
| 2026-03-23 | 288.00 | 296.00 | 277.50 | 287.50 | -1.54% | 1,266,256 |
| 2026-03-20 | 304.00 | 310.00 | 291.85 | 292.00 | -2.99% | 2,354,553 |
| 2026-03-19 | 306.00 | 310.00 | 301.00 | 301.00 | -3.53% | 1,538,665 |
| 2026-03-18 | 315.50 | 320.50 | 309.50 | 312.00 | -0.16% | 851,068 |
| 2026-03-17 | 308.50 | 315.00 | 306.50 | 312.50 | +0.97% | 3,181,721 |
| 2026-03-16 | 305.50 | 313.00 | 302.50 | 309.50 | +1.98% | 1,261,050 |
| 2026-03-13 | 304.50 | 310.62 | 303.50 | 303.50 | -1.46% | 748,888 |
| 2026-03-12 | 309.00 | 311.00 | 305.50 | 308.00 | -0.96% | 1,469,088 |
| 2026-03-11 | 316.00 | 316.00 | 310.00 | 311.00 | -1.58% | 386,068 |
| 2026-03-10 | 315.50 | 324.00 | 314.50 | 316.00 | +1.61% | 543,232 |
| 2026-03-09 | 316.00 | 320.00 | 303.50 | 311.00 | -4.89% | 2,891,501 |
| 2026-03-06 | 336.50 | 341.00 | 327.00 | 327.00 | -2.68% | 2,014,779 |
| 2026-03-05 | 336.50 | 342.50 | 333.00 | 336.00 | +0.45% | 2,366,715 |
| 2026-03-04 | 322.50 | 337.00 | 322.50 | 334.50 | +1.83% | 2,188,906 |
| 2026-03-03 | 333.00 | 334.00 | 323.00 | 328.50 | -2.67% | 1,729,593 |
| 2026-03-02 | 342.00 | 345.00 | 332.52 | 337.50 | -2.74% | 1,456,166 |
| 2026-02-27 | 343.00 | 353.00 | 343.00 | 347.00 | +1.31% | 2,524,258 |
| 2026-02-26 | 346.00 | 346.50 | 340.50 | 342.50 | +0.15% | 530,307 |
| 2026-02-25 | 332.00 | 343.50 | 332.00 | 342.00 | +3.01% | 1,917,127 |
| 2026-02-24 | 340.50 | 341.00 | 331.00 | 332.00 | -2.50% | 2,440,304 |
| 2026-02-23 | 339.00 | 343.50 | 337.00 | 340.50 | +0.29% | 434,681 |
| 2026-02-20 | 329.00 | 343.00 | 329.00 | 339.50 | +1.04% | 736,076 |
| 2026-02-19 | 337.50 | 338.74 | 334.50 | 336.00 | +0.00% | 538,053 |
| 2026-02-18 | 338.00 | 344.50 | 336.00 | 336.00 | +0.00% | 557,931 |
| 2026-02-17 | 336.00 | 337.00 | 328.50 | 336.00 | +1.97% | 765,766 |
| 2026-02-16 | 333.00 | 337.00 | 328.50 | 329.50 | -1.05% | 355,869 |
| 2026-02-13 | 341.00 | 341.05 | 330.00 | 333.00 | -2.63% | 1,545,660 |
| 2026-02-12 | 357.00 | 357.00 | 340.00 | 342.00 | -2.29% | 1,648,284 |
| 2026-02-11 | 346.00 | 353.50 | 343.50 | 350.00 | +0.43% | 504,989 |
| 2026-02-10 | 349.50 | 349.50 | 344.00 | 348.50 | +0.58% | 495,457 |
| 2026-02-09 | 351.50 | 352.50 | 343.50 | 346.50 | -0.72% | 1,251,518 |
| 2026-02-06 | 355.00 | 356.00 | 349.00 | 349.00 | -1.97% | 1,999,915 |
| 2026-02-05 | 365.50 | 365.50 | 351.00 | 356.00 | -2.60% | 1,434,472 |
| 2026-02-04 | 377.00 | 377.00 | 365.50 | 365.50 | -0.81% | 1,336,026 |
| 2026-02-03 | 370.00 | 371.00 | 367.00 | 368.50 | +0.41% | 1,350,084 |
| 2026-02-02 | 375.00 | 377.00 | 365.85 | 367.00 | -1.87% | 2,356,085 |
| 2026-01-30 | 368.50 | 374.00 | 368.00 | 374.00 | +0.94% | 1,345,672 |
| 2026-01-29 | 367.00 | 372.10 | 364.53 | 370.50 | +0.95% | 3,116,014 |
| 2026-01-28 | 362.50 | 368.50 | 357.02 | 367.00 | +2.80% | 4,247,287 |
| 2026-01-27 | 355.00 | 360.10 | 352.00 | 357.00 | +0.99% | 960,707 |
| 2026-01-26 | 343.00 | 355.00 | 343.00 | 353.50 | +1.00% | 864,269 |
| 2026-01-23 | 350.00 | 350.00 | 343.14 | 350.00 | +1.30% | 815,978 |
| 2026-01-22 | 341.00 | 349.00 | 340.00 | 345.50 | +1.47% | 754,089 |
| 2026-01-21 | 340.00 | 344.50 | 336.50 | 340.50 | +1.04% | 1,219,782 |
| 2026-01-20 | 350.00 | 350.00 | 336.00 | 337.00 | -2.03% | 517,251 |
| 2026-01-19 | 341.50 | 344.50 | 340.00 | 344.00 | -0.86% | 507,184 |
| 2026-01-16 | 336.00 | 347.00 | 336.00 | 347.00 | +2.36% | 741,455 |
| 2026-01-15 | 325.50 | 343.00 | 324.50 | 339.00 | +3.51% | 1,082,982 |
| 2026-01-14 | 326.50 | 329.00 | 320.50 | 327.50 | +0.15% | 462,944 |
| 2026-01-13 | 324.00 | 330.50 | 324.00 | 327.00 | +0.46% | 605,179 |
| 2026-01-12 | 327.00 | 329.02 | 323.00 | 325.50 | -0.76% | 591,014 |
| 2026-01-09 | 328.50 | 329.50 | 324.00 | 328.00 | -0.46% | 474,015 |
| 2026-01-08 | 328.50 | 330.00 | 324.92 | 329.50 | +0.76% | 757,615 |
| 2026-01-07 | 319.00 | 331.00 | 315.00 | 327.00 | +3.48% | 1,114,647 |
| 2026-01-06 | 311.00 | 318.50 | 310.50 | 316.00 | +0.32% | 1,106,000 |
| 2026-01-05 | 317.50 | 318.00 | 310.50 | 315.00 | +0.16% | 1,000,701 |
| 2026-01-02 | 319.00 | 319.50 | 312.00 | 314.50 | -1.26% | 300,544 |
| 2025-12-31 | 316.50 | 318.50 | 314.50 | 318.50 | +0.63% | 257,468 |
| 2025-12-30 | 319.00 | 319.00 | 313.50 | 316.50 | -0.16% | 203,321 |
| 2025-12-29 | 310.00 | 317.50 | 310.00 | 317.00 | +1.28% | 319,926 |
| 2025-12-24 | 308.00 | 313.00 | 308.00 | 313.00 | +0.81% | 103,550 |
| 2025-12-23 | 313.50 | 313.50 | 309.50 | 310.50 | +0.00% | 254,369 |
| 2025-12-22 | 303.00 | 310.52 | 303.00 | 310.50 | +0.16% | 464,821 |
| 2025-12-19 | 303.00 | 311.00 | 303.00 | 310.00 | +0.32% | 1,425,562 |
| 2025-12-18 | 308.50 | 310.50 | 305.50 | 309.00 | +0.65% | 538,174 |
| 2025-12-17 | 305.00 | 310.00 | 304.50 | 307.00 | +1.32% | 1,882,843 |
| 2025-12-16 | 301.00 | 304.50 | 300.00 | 303.00 | +0.33% | 810,190 |
| 2025-12-15 | 306.50 | 306.50 | 301.00 | 302.00 | -0.98% | 1,283,837 |
| 2025-12-12 | 304.00 | 308.50 | 304.00 | 305.00 | +0.00% | 580,904 |
| 2025-12-11 | 304.00 | 306.62 | 303.50 | 305.00 | +0.49% | 1,157,433 |
| 2025-12-10 | 313.00 | 313.50 | 301.00 | 303.50 | -1.30% | 599,638 |
| 2025-12-09 | 309.00 | 313.15 | 305.50 | 307.50 | -1.28% | 671,003 |
| 2025-12-08 | 313.00 | 319.50 | 311.00 | 311.50 | -2.35% | 973,971 |
| 2025-12-05 | 315.50 | 324.00 | 315.50 | 319.00 | -1.09% | 534,338 |
| 2025-12-04 | 317.00 | 325.00 | 317.00 | 322.50 | +0.31% | 683,249 |
| 2025-12-03 | 315.50 | 322.00 | 315.50 | 321.50 | +0.94% | 463,405 |
| 2025-12-02 | 315.00 | 321.50 | 315.00 | 318.50 | +0.47% | 2,520,467 |
| 2025-12-01 | 319.50 | 319.50 | 313.00 | 317.00 | -0.78% | 626,292 |
| 2025-11-28 | 320.00 | 323.00 | 316.50 | 319.50 | -0.47% | 618,475 |
| 2025-11-27 | 318.50 | 324.50 | 314.50 | 321.00 | +0.63% | 758,288 |
| 2025-11-26 | 310.50 | 321.00 | 307.00 | 319.00 | +3.24% | 1,958,111 |
| 2025-11-25 | 308.50 | 310.00 | 306.50 | 309.00 | +0.82% | 1,625,100 |
| 2025-11-24 | 309.50 | 311.00 | 304.00 | 306.50 | -0.16% | 1,400,222 |
| 2025-11-21 | 305.00 | 312.50 | 304.00 | 307.00 | +0.00% | 1,860,150 |
| 2025-11-20 | 313.00 | 313.00 | 307.00 | 307.00 | +0.16% | 1,382,144 |
| 2025-11-19 | 317.00 | 317.00 | 305.50 | 306.50 | -2.70% | 1,747,036 |
| 2025-11-18 | 312.00 | 323.00 | 305.50 | 315.00 | -2.02% | 1,437,985 |
| 2025-11-17 | 325.00 | 327.00 | 319.50 | 321.50 | -1.08% | 832,440 |
| 2025-11-14 | 334.00 | 334.00 | 322.50 | 325.00 | -3.56% | 861,828 |
| 2025-11-13 | 339.00 | 341.50 | 336.50 | 337.00 | -0.88% | 1,990,530 |
| 2025-11-12 | 342.50 | 345.00 | 339.50 | 340.00 | -1.31% | 467,686 |
| 2025-11-11 | 343.00 | 344.50 | 341.00 | 344.50 | +1.03% | 744,296 |
| 2025-11-10 | 339.50 | 344.00 | 339.50 | 341.00 | +0.15% | 308,257 |
| 2025-11-07 | 333.00 | 344.50 | 328.50 | 340.50 | +0.29% | 764,914 |
| 2025-11-06 | 339.00 | 345.50 | 338.00 | 339.50 | +0.30% | 374,994 |
| 2025-11-05 | 336.00 | 342.00 | 336.00 | 338.50 | -0.29% | 927,609 |
| 2025-11-04 | 334.50 | 342.50 | 334.50 | 339.50 | +1.19% | 1,000,407 |
| 2025-11-03 | 330.00 | 339.00 | 330.00 | 335.50 | +0.75% | 509,995 |
| 2025-10-31 | 334.50 | 337.00 | 333.00 | 333.00 | -0.60% | 653,901 |
| 2025-10-30 | 336.50 | 338.50 | 332.00 | 335.00 | -0.59% | 491,606 |
| 2025-10-29 | 338.00 | 343.00 | 337.00 | 337.00 | -1.32% | 889,607 |
| 2025-10-28 | 345.50 | 345.50 | 339.00 | 341.50 | -1.30% | 348,751 |
| 2025-10-27 | 346.00 | 346.00 | 342.00 | 346.00 | +0.29% | 435,780 |
| 2025-10-24 | 346.00 | 348.50 | 342.50 | 345.00 | -0.58% | 377,973 |
| 2025-10-23 | 349.50 | 349.50 | 344.00 | 347.00 | +0.00% | 630,028 |
| 2025-10-22 | 348.50 | 355.00 | 342.00 | 347.00 | +1.76% | 1,716,030 |
| 2025-10-21 | 344.50 | 346.00 | 338.50 | 341.00 | -0.44% | 410,647 |
| 2025-10-20 | 337.50 | 342.50 | 336.50 | 342.50 | +1.48% | 315,835 |
| 2025-10-17 | 330.00 | 337.50 | 330.00 | 337.50 | +0.30% | 908,576 |
| 2025-10-16 | 334.00 | 336.50 | 330.00 | 336.50 | +1.66% | 545,379 |
| 2025-10-15 | 330.00 | 334.98 | 324.50 | 331.00 | -0.15% | 875,021 |
| 2025-10-14 | 325.50 | 333.50 | 325.31 | 331.50 | +0.76% | 2,870,237 |
| 2025-10-13 | 312.50 | 330.00 | 312.50 | 329.00 | +4.44% | 471,148 |
| 2025-10-10 | 318.50 | 320.00 | 313.50 | 315.00 | -1.10% | 498,094 |
| 2025-10-09 | 313.00 | 321.00 | 313.00 | 318.50 | -0.47% | 300,856 |
| 2025-10-08 | 326.00 | 326.00 | 318.00 | 320.00 | -1.39% | 768,937 |
| 2025-10-07 | 326.50 | 327.50 | 321.50 | 324.50 | -0.76% | 885,181 |
| 2025-10-06 | 329.00 | 329.50 | 322.00 | 327.00 | -0.61% | 559,111 |
| 2025-10-03 | 316.00 | 331.50 | 316.00 | 329.00 | +1.86% | 528,245 |
| 2025-10-02 | 320.00 | 323.50 | 319.96 | 323.00 | +0.62% | 461,061 |
| 2025-10-01 | 318.50 | 321.50 | 316.00 | 321.00 | +0.78% | 479,801 |
| 2025-09-30 | 311.00 | 321.00 | 311.00 | 318.50 | +1.11% | 952,573 |
| 2025-09-29 | 315.00 | 315.00 | 311.00 | 315.00 | +0.80% | 382,015 |
| 2025-09-26 | 311.00 | 313.50 | 308.81 | 312.50 | +0.97% | 507,960 |
| 2025-09-25 | 311.00 | 314.00 | 308.50 | 309.50 | -1.43% | 266,773 |
| 2025-09-24 | 314.50 | 315.00 | 311.00 | 314.00 | +0.64% | 436,462 |
| 2025-09-23 | 311.00 | 316.60 | 308.50 | 312.00 | +1.30% | 927,713 |
| 2025-09-22 | 310.00 | 310.00 | 302.00 | 308.00 | -0.16% | 398,094 |
| 2025-09-19 | 306.00 | 308.50 | 303.00 | 308.50 | +0.65% | 4,327,320 |
| 2025-09-18 | 305.50 | 307.50 | 302.50 | 306.50 | +0.66% | 484,296 |
| 2025-09-17 | 301.50 | 304.50 | 300.50 | 304.50 | +1.00% | 656,897 |
| 2025-09-16 | 305.00 | 308.50 | 299.50 | 301.50 | -0.82% | 1,722,899 |
| 2025-09-15 | 303.50 | 307.00 | 300.00 | 304.00 | +0.33% | 665,782 |
| 2025-09-12 | 303.50 | 306.00 | 301.50 | 303.00 | +0.17% | 465,896 |
| 2025-09-11 | 306.00 | 307.00 | 298.50 | 302.50 | -0.17% | 669,950 |
| 2025-09-10 | 299.50 | 303.50 | 297.00 | 303.00 | +1.68% | 2,859,720 |
| 2025-09-09 | 299.50 | 303.00 | 298.00 | 298.00 | -0.50% | 799,161 |
| 2025-09-08 | 300.00 | 304.00 | 298.00 | 299.50 | -0.17% | 417,553 |
| 2025-09-05 | 297.00 | 300.50 | 293.50 | 300.00 | +1.35% | 526,042 |
| 2025-09-04 | 295.50 | 300.00 | 293.00 | 296.00 | +0.34% | 1,258,167 |
| 2025-09-03 | 290.00 | 295.00 | 286.00 | 295.00 | +1.37% | 1,419,453 |
| 2025-09-02 | 310.50 | 310.50 | 289.00 | 291.00 | -4.43% | 1,481,330 |
| 2025-09-01 | 306.00 | 307.50 | 303.00 | 304.50 | -0.33% | 345,877 |
| 2025-08-29 | 314.50 | 314.50 | 305.50 | 305.50 | -0.81% | 651,850 |
| 2025-08-28 | 307.00 | 310.50 | 304.50 | 308.00 | +0.00% | 2,886,294 |
| 2025-08-27 | 311.00 | 313.00 | 304.50 | 308.00 | -0.81% | 778,040 |
| 2025-08-26 | 320.50 | 320.50 | 310.50 | 310.50 | -3.42% | 1,038,212 |
| 2025-08-22 | 315.00 | 321.50 | 315.00 | 321.50 | +1.26% | 724,680 |
| 2025-08-21 | 323.50 | 323.50 | 315.00 | 317.50 | -0.47% | 1,188,965 |
| 2025-08-20 | 312.00 | 319.50 | 312.00 | 319.00 | +1.92% | 463,995 |
| 2025-08-19 | 314.50 | 316.50 | 310.50 | 313.00 | -0.48% | 742,284 |
| 2025-08-18 | 324.50 | 326.00 | 314.00 | 314.50 | -2.78% | 638,908 |
| 2025-08-15 | 332.50 | 332.50 | 322.00 | 323.50 | -1.07% | 457,911 |
| 2025-08-14 | 327.50 | 330.00 | 324.00 | 327.00 | +0.00% | 198,955 |
| 2025-08-13 | 328.50 | 333.00 | 325.50 | 327.00 | -0.15% | 1,596,221 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.37%). Worst month: Aug (-5.22%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GREAT PORTLAND ESTATES PLC's (GPE.LSE) latest close?
357.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is GPE.LSE's 52-week high and low?
377.00 high and 270.00 low over the trailing 52 weeks, as of 2026-08-07.
What is GREAT PORTLAND ESTATES PLC's strongest and weakest month historically?
Historically, GPE.LSE's strongest calendar month has been Jan (average +9.37%) and its weakest Aug (average -5.22%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.