tiprankstipranks
Great Portland Estates plc R.E.I.T. (GB:GPE)
LSE:GPE
UK Market

Great Portland Estates plc R.E.I.T. (GPE) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
298.00
300.00
291.50
292.50
292.50
-1.68%
1,018,892
0.72
Mar 31, 2025
299.00
299.00
294.50
297.50
297.50
-1.00%
872,438
0.62
Mar 28, 2025
295.00
302.50
295.00
300.50
300.50
+1.35%
507,439
0.36
Mar 27, 2025
300.50
304.00
296.50
296.50
296.50
-1.98%
1,522,345
1.09
Mar 26, 2025
300.00
302.50
296.00
302.50
302.50
+2.02%
601,233
0.43
Mar 25, 2025
297.00
303.10
296.50
296.50
296.50
-0.84%
2,831,415
2.10
Mar 24, 2025
310.00
310.55
299.00
299.00
299.00
-2.61%
1,005,693
0.74
Mar 21, 2025
306.00
310.50
304.00
307.00
307.00
+0.33%
4,269,855
3.23
Mar 20, 2025
293.00
307.00
293.00
306.00
306.00
+4.44%
3,679,685
2.88
Mar 19, 2025
292.00
295.50
290.00
293.00
293.00
-0.34%
1,514,150
1.20
Mar 18, 2025
298.00
299.09
294.00
294.00
294.00
-1.51%
1,623,173
1.29
Mar 17, 2025
291.00
301.00
289.50
298.50
298.50
+2.40%
3,421,682
2.84
Mar 14, 2025
265.00
293.00
265.00
291.50
291.50
+9.38%
4,226,877
3.70
Mar 13, 2025
262.00
270.00
262.00
266.50
266.50
-0.74%
610,511
0.53
Mar 12, 2025
264.00
271.50
264.00
268.50
268.50
+0.19%
1,367,167
1.18
Mar 11, 2025
272.00
275.00
268.00
268.00
268.00
-0.37%
901,561
0.78
Mar 10, 2025
269.50
273.50
269.00
269.00
269.00
0.00%
604,092
0.52
Mar 07, 2025
261.50
270.00
261.50
269.00
269.00
+1.13%
12,678,730
13.04
Mar 06, 2025
263.00
267.00
260.00
266.00
266.00
+1.53%
806,225
0.84
Mar 05, 2025
266.50
270.00
261.95
262.00
262.00
-2.06%
2,019,363
2.15
Mar 04, 2025
271.50
273.00
267.50
267.50
267.50
-1.65%
864,170
0.92
Mar 03, 2025
276.50
276.50
270.50
272.00
272.00
-0.55%
597,472
0.63
Feb 28, 2025
283.00
283.00
272.50
273.50
273.50
-1.62%
4,090,656
4.55
Feb 27, 2025
275.50
282.50
275.50
278.00
278.00
-1.24%
3,379,683
3.96
Feb 26, 2025
283.50
285.00
280.00
281.50
281.50
+0.18%
857,755
0.97
Feb 25, 2025
280.00
284.50
280.00
281.00
281.00
0.00%
4,038,161
4.83
Feb 24, 2025
290.50
290.50
280.50
281.00
281.00
-1.23%
561,763
0.67
Feb 21, 2025
285.00
289.00
282.50
284.50
284.50
-0.35%
1,391,334
1.68
Feb 20, 2025
284.00
288.50
284.00
285.50
285.50
+0.53%
299,774
0.36
Feb 19, 2025
283.50
286.50
281.82
284.00
284.00
-0.53%
580,047
0.68
Feb 18, 2025
290.00
290.00
285.00
285.50
285.50
-1.21%
258,940
0.31
Feb 17, 2025
293.00
294.00
289.00
289.00
289.00
-1.37%
379,168
0.44
Feb 14, 2025
291.50
295.00
290.50
293.00
293.00
0.00%
421,109
0.48
Feb 13, 2025
289.50
293.00
285.50
293.00
293.00
+2.09%
890,971
1.01
Feb 12, 2025
285.00
295.00
285.00
287.00
287.00
-0.69%
998,807
1.13
Feb 11, 2025
290.50
291.50
288.00
289.00
289.00
-0.86%
2,161,471
2.42
Feb 10, 2025
289.00
291.50
283.50
291.50
291.50
+2.64%
694,027
0.76
Feb 07, 2025
285.50
290.00
283.00
284.00
284.00
-1.22%
547,274
0.59
Feb 06, 2025
288.50
295.00
285.00
287.50
287.50
0.00%
696,200
0.75
Feb 05, 2025
279.00
287.50
279.00
287.50
287.50
+1.77%
573,618
0.62
Feb 04, 2025
279.00
283.50
277.50
282.50
282.50
+0.36%
1,438,381
1.57
Feb 03, 2025
283.00
288.00
278.50
281.50
281.50
-2.43%
641,847
0.70
Jan 31, 2025
281.00
290.00
278.50
288.50
288.50
+1.94%
715,258
0.77
Jan 30, 2025
275.00
283.00
275.00
283.00
283.00
+2.35%
486,025
0.51
Jan 29, 2025
279.00
280.50
275.00
276.50
276.50
-0.54%
615,705
0.65
Jan 28, 2025
272.00
278.50
271.50
278.00
278.00
+2.21%
2,825,445
3.09
Jan 27, 2025
274.50
276.00
268.50
272.00
272.00
+0.55%
577,141
0.63
Jan 24, 2025
263.00
271.50
263.00
270.50
270.50
+0.56%
646,000
0.71
Jan 23, 2025
269.50
272.50
266.00
269.00
269.00
-0.37%
1,566,361
1.75
Jan 22, 2025
275.00
276.12
269.00
270.00
270.00
-1.82%
1,981,346
2.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis