Want to see GB:GPE full AI Analyst Report?
Great Portland Estates plc R.E.I.T. (GPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 334.00 | 345.90 | 334.00 | 341.00 | 341.00 | +1.13% | 778,864 | 1.05 |
| Oct 29, 2026 | 332.00 | 339.00 | 331.80 | 337.20 | 337.20 | +1.32% | 797,918 | 1.08 |
| Oct 28, 2026 | 327.20 | 337.60 | 327.20 | 332.80 | 332.80 | -0.72% | 375,982 | 0.50 |
| Oct 27, 2026 | 336.80 | 337.40 | 331.40 | 335.20 | 335.20 | -0.48% | 1,232,501 | 1.67 |
| Oct 26, 2026 | 331.60 | 338.00 | 326.20 | 336.80 | 336.80 | +2.50% | 691,668 | 0.95 |
| Oct 23, 2026 | 321.60 | 330.00 | 321.60 | 328.60 | 328.60 | -0.12% | 442,382 | 0.60 |
| Oct 22, 2026 | 318.00 | 331.40 | 318.00 | 329.00 | 329.00 | +1.23% | 4,090,575 | 6.01 |
| Oct 21, 2026 | 319.00 | 326.00 | 316.80 | 325.00 | 325.00 | +1.88% | 686,400 | 1.02 |
| Oct 20, 2026 | 315.40 | 323.20 | 315.40 | 319.00 | 319.00 | -1.30% | 683,739 | 1.02 |
| Oct 19, 2026 | 332.40 | 332.40 | 321.00 | 323.20 | 323.20 | -0.62% | 264,418 | 0.39 |
| Oct 16, 2026 | 324.20 | 325.40 | 322.00 | 325.20 | 325.20 | +0.49% | 540,154 | 0.80 |
| Oct 15, 2026 | 323.20 | 325.26 | 317.20 | 323.60 | 323.60 | +1.25% | 2,163,215 | 3.33 |
| Oct 14, 2026 | 317.80 | 323.20 | 311.00 | 319.60 | 319.60 | +2.96% | 1,383,950 | 2.17 |
| Oct 13, 2026 | 312.80 | 315.60 | 306.20 | 310.40 | 310.40 | +1.64% | 591,373 | 0.93 |
| Oct 12, 2026 | 301.00 | 307.20 | 301.00 | 305.40 | 305.40 | +0.73% | 281,284 | 0.44 |
| Oct 09, 2026 | 300.80 | 308.80 | 300.80 | 303.20 | 303.20 | +0.80% | 546,326 | 0.86 |
| Oct 08, 2026 | 310.00 | 310.00 | 298.20 | 300.80 | 300.80 | -1.25% | 1,004,805 | 1.59 |
| Oct 07, 2026 | 315.40 | 315.40 | 302.00 | 304.60 | 304.60 | -1.30% | 496,381 | 0.78 |
| Oct 06, 2026 | 303.60 | 310.00 | 303.60 | 308.60 | 308.60 | +1.18% | 420,307 | 0.65 |
| Oct 05, 2026 | 314.40 | 314.40 | 303.00 | 305.00 | 305.00 | -0.65% | 527,365 | 0.82 |
| Oct 02, 2026 | 301.00 | 308.60 | 299.40 | 307.00 | 307.00 | +1.99% | 378,572 | 0.58 |
| Oct 01, 2026 | 309.00 | 311.40 | 301.00 | 301.00 | 301.00 | -3.22% | 1,062,021 | 1.64 |
| Sep 30, 2026 | 315.40 | 317.80 | 311.00 | 311.00 | 311.00 | -0.70% | 1,194,863 | 1.89 |
| Sep 29, 2026 | 313.40 | 318.30 | 305.40 | 313.20 | 313.20 | +2.35% | 832,631 | 1.32 |
| Sep 28, 2026 | 309.40 | 315.00 | 306.00 | 306.00 | 306.00 | -0.46% | 293,528 | 0.46 |
| Sep 25, 2026 | 306.60 | 312.60 | 306.00 | 307.40 | 307.40 | +0.65% | 315,517 | 0.48 |
| Sep 24, 2026 | 306.80 | 308.40 | 299.60 | 305.40 | 305.40 | +0.53% | 564,324 | 0.86 |
| Sep 23, 2026 | 312.60 | 312.60 | 302.00 | 303.80 | 303.80 | -1.04% | 303,917 | 0.46 |
| Sep 22, 2026 | 306.20 | 310.40 | 304.40 | 307.00 | 307.00 | -0.20% | 278,286 | 0.41 |
| Sep 21, 2026 | 308.20 | 309.60 | 302.60 | 307.60 | 307.60 | +2.19% | 1,915,213 | 2.91 |
| Sep 18, 2026 | 308.80 | 311.20 | 300.97 | 301.00 | 301.00 | -2.90% | 2,396,276 | 3.63 |
| Sep 17, 2026 | 309.00 | 310.40 | 302.80 | 310.00 | 310.00 | +0.91% | 821,498 | 1.24 |
| Sep 16, 2026 | 296.00 | 308.00 | 296.00 | 307.20 | 307.20 | +3.23% | 525,182 | 0.76 |
| Sep 15, 2026 | 299.00 | 301.52 | 294.40 | 297.60 | 297.60 | -1.00% | 645,479 | 0.93 |
| Sep 14, 2026 | 304.60 | 306.40 | 300.00 | 300.60 | 300.60 | -1.31% | 622,475 | 0.89 |
| Sep 11, 2026 | 306.80 | 309.80 | 303.40 | 304.60 | 304.60 | -0.59% | 891,161 | 1.15 |
| Sep 10, 2026 | 310.00 | 314.20 | 306.14 | 306.40 | 306.40 | -1.98% | 350,381 | 0.45 |
| Sep 09, 2026 | 317.00 | 320.00 | 311.60 | 312.60 | 312.60 | -2.25% | 486,396 | 0.60 |
| Sep 08, 2026 | 321.40 | 325.80 | 319.00 | 319.80 | 319.80 | -1.84% | 309,814 | 0.36 |
| Sep 07, 2026 | 327.20 | 335.40 | 325.80 | 325.80 | 325.80 | -2.80% | 885,643 | 1.02 |
| Sep 04, 2026 | 325.00 | 335.20 | 325.00 | 335.20 | 335.20 | +1.51% | 226,966 | 0.26 |
| Sep 03, 2026 | 325.00 | 330.40 | 324.03 | 330.20 | 330.20 | +0.67% | 514,737 | 0.56 |
| Sep 02, 2026 | 338.00 | 338.00 | 327.40 | 328.00 | 328.00 | -1.38% | 1,319,739 | 1.42 |
| Sep 01, 2026 | 335.00 | 338.40 | 329.00 | 332.60 | 332.60 | -1.48% | 1,006,573 | 1.09 |
| Aug 31, 2026 | 337.60 | 341.20 | 337.20 | 337.60 | 337.60 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 337.80 | 341.20 | 337.20 | 337.60 | 337.60 | -0.88% | 986,436 | 1.06 |
| Aug 27, 2026 | 339.80 | 349.60 | 337.60 | 340.60 | 340.60 | -1.90% | 816,995 | 0.88 |
| Aug 26, 2026 | 349.00 | 352.60 | 346.60 | 347.20 | 347.20 | -0.57% | 350,812 | 0.37 |
| Aug 25, 2026 | 345.00 | 352.06 | 345.00 | 349.20 | 349.20 | +0.29% | 345,672 | 0.36 |
| Aug 24, 2026 | 344.40 | 349.80 | 343.80 | 348.20 | 348.20 | +0.17% | 671,080 | 0.70 |
