Shares Magazine
283.50p+2.50 (+1.61%)11 Apr 2025, 17:20
Great Portland Estates PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 283.00p | 288.50p | 280.00p | 283.50p | 702,268 |
| Apr 10, 2025 | 271.50p | 292.50p | 271.50p | 281.00p | 1,859,316 |
| Apr 9, 2025 | 280.00p | 280.00p | 263.50p | 265.50p | 904,302 |
| Apr 8, 2025 | 269.00p | 283.65p | 269.00p | 279.00p | 980,002 |
| Apr 7, 2025 | 276.50p | 292.00p | 271.00p | 273.00p | 1,052,051 |
| Apr 4, 2025 | 296.50p | 299.54p | 286.00p | 287.50p | 696,943 |
| Apr 3, 2025 | 292.00p | 299.50p | 290.50p | 298.00p | 463,386 |
| Apr 2, 2025 | 297.00p | 297.00p | 290.00p | 293.00p | 642,237 |
| Apr 1, 2025 | 298.00p | 300.00p | 291.50p | 292.50p | 1,018,891 |
| Mar 31, 2025 | 299.00p | 299.00p | 294.50p | 297.50p | 872,437 |
| Mar 28, 2025 | 295.00p | 302.50p | 295.00p | 300.50p | 507,439 |
| Mar 27, 2025 | 300.50p | 304.00p | 296.50p | 296.50p | 1,522,344 |
| Mar 26, 2025 | 300.00p | 302.50p | 296.00p | 302.50p | 601,233 |
| Mar 25, 2025 | 297.00p | 303.10p | 296.50p | 296.50p | 2,831,415 |
| Mar 24, 2025 | 310.00p | 310.55p | 299.00p | 299.00p | 1,005,693 |
| Mar 21, 2025 | 306.00p | 310.50p | 304.00p | 307.00p | 4,269,854 |
| Mar 20, 2025 | 293.00p | 307.00p | 293.00p | 306.00p | 3,679,685 |
| Mar 19, 2025 | 292.00p | 295.50p | 290.00p | 293.00p | 1,514,150 |
| Mar 18, 2025 | 298.00p | 299.09p | 294.00p | 294.00p | 1,623,173 |
| Mar 17, 2025 | 291.00p | 301.00p | 289.50p | 298.50p | 3,421,682 |
| Mar 14, 2025 | 265.00p | 293.00p | 265.00p | 291.50p | 4,226,877 |
| Mar 13, 2025 | 262.00p | 270.00p | 262.00p | 266.50p | 610,510 |
| Mar 12, 2025 | 264.00p | 271.50p | 264.00p | 268.50p | 1,367,167 |
| Mar 11, 2025 | 272.00p | 275.00p | 268.00p | 268.00p | 901,561 |
| Mar 10, 2025 | 269.50p | 273.50p | 269.00p | 269.00p | 604,092 |
| Mar 7, 2025 | 261.50p | 270.00p | 261.50p | 269.00p | 12,678,734 |
| Mar 6, 2025 | 263.00p | 267.00p | 260.00p | 266.00p | 806,224 |
| Mar 5, 2025 | 266.50p | 270.00p | 261.94p | 262.00p | 2,019,363 |
| Mar 4, 2025 | 271.50p | 273.00p | 267.50p | 267.50p | 864,169 |
| Mar 3, 2025 | 276.50p | 276.50p | 270.50p | 272.00p | 597,472 |
| Feb 28, 2025 | 283.00p | 283.00p | 272.50p | 273.50p | 4,090,656 |
| Feb 27, 2025 | 275.50p | 282.50p | 275.50p | 278.00p | 3,379,683 |
| Feb 26, 2025 | 283.50p | 285.00p | 280.00p | 281.50p | 857,755 |
| Feb 25, 2025 | 280.00p | 284.50p | 280.00p | 281.00p | 4,038,161 |
| Feb 24, 2025 | 290.50p | 290.50p | 280.50p | 281.00p | 561,763 |
| Feb 21, 2025 | 285.00p | 289.00p | 282.50p | 284.50p | 1,391,333 |
| Feb 20, 2025 | 284.00p | 288.50p | 284.00p | 285.50p | 299,774 |
| Feb 19, 2025 | 283.50p | 286.50p | 281.82p | 284.00p | 580,047 |
| Feb 18, 2025 | 290.00p | 290.00p | 285.00p | 285.50p | 258,940 |
| Feb 17, 2025 | 293.00p | 294.00p | 289.00p | 289.00p | 379,168 |
| Feb 14, 2025 | 291.50p | 295.00p | 290.50p | 293.00p | 421,109 |
| Feb 13, 2025 | 289.50p | 293.00p | 285.50p | 293.00p | 890,971 |
| Feb 12, 2025 | 285.00p | 295.00p | 285.00p | 287.00p | 998,806 |
| Feb 11, 2025 | 290.50p | 291.50p | 288.00p | 289.00p | 2,161,471 |
| Feb 10, 2025 | 286.00p | 291.50p | 283.50p | 291.50p | 694,027 |
| Feb 7, 2025 | 285.50p | 290.00p | 283.00p | 284.00p | 547,274 |
| Feb 6, 2025 | 288.50p | 295.00p | 285.00p | 287.50p | 696,200 |
| Feb 5, 2025 | 279.00p | 287.50p | 279.00p | 287.50p | 573,617 |
| Feb 4, 2025 | 279.00p | 283.50p | 277.50p | 282.50p | 1,438,381 |
| Feb 3, 2025 | 283.00p | 288.00p | 278.50p | 281.50p | 641,847 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.