LSE - Delayed Quote GBp
Great Portland Estates Plc (GPE.L)
310.00
+4.00
+(1.31%)
As of 3:18:05 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 307.50 | 314.00 | 306.50 | 310.00 | 310.00 | 132,817 |
| Apr 28, 2025 | 305.50 | 307.50 | 302.31 | 306.00 | 306.00 | 1,523,167 |
| Apr 25, 2025 | 308.50 | 308.50 | 300.00 | 303.00 | 303.00 | 520,342 |
| Apr 24, 2025 | 306.50 | 309.50 | 303.50 | 305.00 | 305.00 | 374,812 |
| Apr 23, 2025 | 311.50 | 312.00 | 305.00 | 306.00 | 306.00 | 419,624 |
| Apr 22, 2025 | 309.00 | 314.00 | 304.50 | 305.50 | 305.50 | 658,953 |
| Apr 17, 2025 | 303.00 | 309.00 | 298.00 | 309.00 | 309.00 | 3,552,655 |
| Apr 16, 2025 | 297.00 | 302.50 | 293.00 | 302.00 | 302.00 | 2,201,137 |
| Apr 15, 2025 | 291.00 | 297.50 | 291.00 | 296.00 | 296.00 | 753,291 |
| Apr 14, 2025 | 290.00 | 291.00 | 285.00 | 290.00 | 290.00 | 551,059 |
| Apr 11, 2025 | 283.00 | 288.50 | 280.00 | 283.50 | 283.50 | 702,268 |
| Apr 10, 2025 | 271.50 | 292.50 | 271.50 | 281.00 | 281.00 | 1,859,316 |
| Apr 9, 2025 | 280.00 | 280.00 | 263.50 | 265.50 | 265.50 | 904,302 |
| Apr 8, 2025 | 269.00 | 283.65 | 269.00 | 279.00 | 279.00 | 980,002 |
| Apr 7, 2025 | 276.50 | 292.00 | 271.00 | 273.00 | 273.00 | 1,052,051 |
| Apr 4, 2025 | 296.50 | 299.54 | 286.00 | 287.50 | 287.50 | 696,943 |
| Apr 3, 2025 | 292.00 | 299.50 | 290.50 | 298.00 | 298.00 | 463,386 |
| Apr 2, 2025 | 297.00 | 297.00 | 290.00 | 293.00 | 293.00 | 642,237 |
| Apr 1, 2025 | 298.00 | 300.00 | 291.50 | 292.50 | 292.50 | 1,018,891 |
| Mar 31, 2025 | 299.00 | 299.00 | 294.50 | 297.50 | 297.50 | 872,437 |
| Mar 28, 2025 | 295.00 | 302.50 | 295.00 | 300.50 | 300.50 | 507,439 |
| Mar 27, 2025 | 300.50 | 304.00 | 296.50 | 296.50 | 296.50 | 1,522,344 |
| Mar 26, 2025 | 300.00 | 302.50 | 296.00 | 302.50 | 302.50 | 601,233 |
| Mar 25, 2025 | 297.00 | 303.10 | 296.50 | 296.50 | 296.50 | 2,831,415 |
| Mar 24, 2025 | 310.00 | 310.55 | 299.00 | 299.00 | 299.00 | 1,005,693 |
| Mar 21, 2025 | 306.00 | 310.50 | 304.00 | 307.00 | 307.00 | 4,269,854 |
| Mar 20, 2025 | 293.00 | 307.00 | 293.00 | 306.00 | 306.00 | 3,679,685 |
| Mar 19, 2025 | 292.00 | 295.50 | 290.00 | 293.00 | 293.00 | 1,514,150 |
| Mar 18, 2025 | 298.00 | 299.09 | 294.00 | 294.00 | 294.00 | 1,623,173 |
| Mar 17, 2025 | 291.00 | 301.00 | 289.50 | 298.50 | 298.50 | 3,421,682 |
| Mar 14, 2025 | 265.00 | 293.00 | 265.00 | 291.50 | 291.50 | 4,226,877 |
| Mar 13, 2025 | 262.00 | 270.00 | 262.00 | 266.50 | 266.50 | 610,510 |
| Mar 12, 2025 | 264.00 | 271.50 | 264.00 | 268.50 | 268.50 | 1,367,167 |
| Mar 11, 2025 | 272.00 | 275.00 | 268.00 | 268.00 | 268.00 | 901,561 |
| Mar 10, 2025 | 269.50 | 273.50 | 269.00 | 269.00 | 269.00 | 604,092 |
| Mar 7, 2025 | 261.50 | 270.00 | 261.50 | 269.00 | 269.00 | 12,678,734 |
| Mar 6, 2025 | 263.00 | 267.00 | 260.00 | 266.00 | 266.00 | 806,224 |
| Mar 5, 2025 | 266.50 | 270.00 | 261.95 | 262.00 | 262.00 | 2,019,363 |
| Mar 4, 2025 | 271.50 | 273.00 | 267.50 | 267.50 | 267.50 | 864,169 |
| Mar 3, 2025 | 276.50 | 276.50 | 270.50 | 272.00 | 272.00 | 597,472 |
| Feb 28, 2025 | 283.00 | 283.00 | 272.50 | 273.50 | 273.50 | 4,090,656 |
| Feb 27, 2025 | 275.50 | 282.50 | 275.50 | 278.00 | 278.00 | 3,379,683 |
| Feb 26, 2025 | 283.50 | 285.00 | 280.00 | 281.50 | 281.50 | 857,755 |
| Feb 25, 2025 | 280.00 | 284.50 | 280.00 | 281.00 | 281.00 | 4,038,161 |
| Feb 24, 2025 | 290.50 | 290.50 | 280.50 | 281.00 | 281.00 | 561,763 |
| Feb 21, 2025 | 285.00 | 289.00 | 282.50 | 284.50 | 284.50 | 1,391,333 |
| Feb 20, 2025 | 284.00 | 288.50 | 284.00 | 285.50 | 285.50 | 299,774 |
| Feb 19, 2025 | 283.50 | 286.50 | 281.83 | 284.00 | 284.00 | 580,047 |
| Feb 18, 2025 | 290.00 | 290.00 | 285.00 | 285.50 | 285.50 | 258,940 |
| Feb 17, 2025 | 293.00 | 294.00 | 289.00 | 289.00 | 289.00 | 379,168 |
| Feb 14, 2025 | 291.50 | 295.00 | 290.50 | 293.00 | 293.00 | 421,109 |
| Feb 13, 2025 | 289.50 | 293.00 | 285.50 | 293.00 | 293.00 | 890,971 |
| Feb 12, 2025 | 285.00 | 295.00 | 285.00 | 287.00 | 287.00 | 998,806 |
| Feb 11, 2025 | 290.50 | 291.50 | 288.00 | 289.00 | 289.00 | 2,161,471 |
| Feb 10, 2025 | 286.00 | 291.50 | 283.50 | 291.50 | 291.50 | 694,027 |
| Feb 7, 2025 | 285.50 | 290.00 | 283.00 | 284.00 | 284.00 | 547,274 |
| Feb 6, 2025 | 288.50 | 295.00 | 285.00 | 287.50 | 287.50 | 696,200 |
| Feb 5, 2025 | 279.00 | 287.50 | 279.00 | 287.50 | 287.50 | 573,617 |
| Feb 4, 2025 | 279.00 | 283.50 | 277.50 | 282.50 | 282.50 | 1,438,381 |
| Feb 3, 2025 | 283.00 | 288.00 | 278.50 | 281.50 | 281.50 | 641,847 |
| Jan 31, 2025 | 281.00 | 290.00 | 278.50 | 288.50 | 288.50 | 715,258 |
| Jan 30, 2025 | 275.00 | 283.00 | 275.00 | 283.00 | 283.00 | 486,025 |
| Jan 29, 2025 | 279.00 | 280.50 | 275.00 | 276.50 | 276.50 | 615,705 |
| Jan 28, 2025 | 272.00 | 278.50 | 271.50 | 278.00 | 278.00 | 2,825,445 |
| Jan 27, 2025 | 274.50 | 276.00 | 268.50 | 272.00 | 272.00 | 577,141 |
| Jan 24, 2025 | 263.00 | 271.50 | 263.00 | 270.50 | 270.50 | 646,000 |
| Jan 23, 2025 | 269.50 | 272.50 | 266.00 | 269.00 | 269.00 | 1,566,361 |
| Jan 22, 2025 | 275.00 | 276.12 | 269.00 | 270.00 | 270.00 | 1,981,345 |
| Jan 21, 2025 | 283.50 | 283.50 | 270.50 | 275.00 | 275.00 | 490,175 |
| Jan 20, 2025 | 283.00 | 283.50 | 275.50 | 277.50 | 277.50 | 569,702 |
| Jan 17, 2025 | 282.50 | 283.50 | 279.00 | 283.00 | 283.00 | 973,159 |
| Jan 16, 2025 | 284.00 | 284.00 | 274.00 | 279.00 | 279.00 | 900,076 |
| Jan 15, 2025 | 266.50 | 280.00 | 266.20 | 280.00 | 280.00 | 794,836 |
| Jan 14, 2025 | 270.00 | 270.00 | 264.00 | 264.50 | 264.50 | 374,880 |
| Jan 13, 2025 | 266.50 | 267.50 | 263.50 | 264.00 | 264.00 | 685,802 |
| Jan 10, 2025 | 268.00 | 270.50 | 265.00 | 266.50 | 266.50 | 352,107 |
| Jan 9, 2025 | 270.00 | 272.50 | 266.50 | 268.50 | 268.50 | 1,129,792 |
| Jan 8, 2025 | 280.00 | 282.00 | 270.50 | 270.50 | 270.50 | 818,890 |
| Jan 7, 2025 | 286.50 | 287.00 | 280.50 | 280.50 | 280.50 | 514,060 |
| Jan 6, 2025 | 285.50 | 290.50 | 285.50 | 286.50 | 286.50 | 409,495 |
| Jan 3, 2025 | 287.00 | 290.00 | 286.63 | 289.00 | 289.00 | 474,955 |
| Jan 2, 2025 | 292.50 | 292.50 | 286.00 | 289.00 | 289.00 | 317,628 |
| Dec 31, 2024 | 283.50 | 289.00 | 283.50 | 288.00 | 288.00 | 328,685 |
| Dec 30, 2024 | 294.00 | 294.00 | 283.50 | 285.00 | 285.00 | 340,149 |
| Dec 27, 2024 | 286.00 | 289.50 | 285.00 | 287.50 | 287.50 | 396,072 |
| Dec 24, 2024 | 286.00 | 291.02 | 286.00 | 287.00 | 287.00 | 251,159 |
| Dec 23, 2024 | 287.00 | 292.00 | 286.00 | 286.50 | 286.50 | 481,499 |
| Dec 20, 2024 | 287.00 | 295.00 | 287.00 | 292.00 | 292.00 | 1,844,543 |
| Dec 19, 2024 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | 1,609,677 |
| Dec 18, 2024 | 297.00 | 299.50 | 294.00 | 295.00 | 295.00 | 885,693 |
| Dec 17, 2024 | 294.00 | 297.00 | 292.00 | 296.00 | 296.00 | 749,017 |
| Dec 16, 2024 | 307.50 | 307.50 | 295.00 | 297.50 | 297.50 | 868,969 |
| Dec 13, 2024 | 300.00 | 302.50 | 299.50 | 300.50 | 300.50 | 354,891 |
| Dec 12, 2024 | 300.00 | 302.00 | 297.00 | 301.50 | 301.50 | 347,192 |
| Dec 11, 2024 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 1,254,776 |
| Dec 10, 2024 | 301.00 | 304.00 | 297.50 | 303.00 | 303.00 | 1,745,792 |
| Dec 9, 2024 | 305.50 | 306.50 | 296.50 | 299.00 | 299.00 | 527,016 |
| Dec 6, 2024 | 304.00 | 305.74 | 301.00 | 303.50 | 303.50 | 1,218,611 |
| Dec 5, 2024 | 299.00 | 303.00 | 298.50 | 301.00 | 301.00 | 644,906 |
| Dec 4, 2024 | 295.50 | 300.52 | 294.00 | 300.50 | 300.50 | 357,960 |
| Dec 3, 2024 | 295.50 | 297.00 | 293.50 | 294.00 | 294.00 | 408,680 |
| Dec 2, 2024 | 299.50 | 302.50 | 294.00 | 294.50 | 294.50 | 758,418 |
| Nov 29, 2024 | 299.00 | 302.00 | 297.00 | 302.00 | 302.00 | 1,232,877 |
| Nov 28, 2024 | 299.00 | 301.50 | 297.99 | 300.00 | 300.00 | 1,055,271 |
| Nov 27, 2024 | 295.00 | 300.50 | 292.00 | 298.50 | 298.50 | 422,083 |
| Nov 26, 2024 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 3,045,498 |
| Nov 25, 2024 | 302.00 | 302.00 | 293.00 | 297.00 | 297.00 | 755,871 |
| Nov 22, 2024 | 290.00 | 299.00 | 290.00 | 296.00 | 296.00 | 1,015,550 |
| Nov 21, 2024 | 2.8999999 Dividend | |||||
| Nov 21, 2024 | 291.50 | 293.00 | 288.00 | 292.50 | 292.50 | 468,504 |
| Nov 20, 2024 | 294.50 | 297.00 | 290.00 | 295.50 | 295.47 | 679,601 |
| Nov 19, 2024 | 290.00 | 297.50 | 290.00 | 297.00 | 296.97 | 1,402,457 |
| Nov 18, 2024 | 299.00 | 300.00 | 292.00 | 293.50 | 293.47 | 361,084 |
| Nov 15, 2024 | 295.50 | 299.50 | 295.00 | 297.50 | 297.47 | 858,813 |
| Nov 14, 2024 | 295.00 | 303.00 | 288.00 | 297.00 | 296.97 | 1,806,335 |
| Nov 13, 2024 | 311.50 | 311.50 | 296.00 | 300.00 | 299.97 | 1,347,310 |
| Nov 12, 2024 | 309.00 | 310.50 | 304.50 | 305.50 | 305.47 | 713,965 |
| Nov 11, 2024 | 317.00 | 319.50 | 309.00 | 310.00 | 309.97 | 3,008,094 |
| Nov 8, 2024 | 313.00 | 318.97 | 308.50 | 312.00 | 311.97 | 1,728,065 |
| Nov 7, 2024 | 293.50 | 307.70 | 293.50 | 306.00 | 305.97 | 1,180,312 |
| Nov 6, 2024 | 307.50 | 311.00 | 297.50 | 297.50 | 297.47 | 1,148,914 |
| Nov 5, 2024 | 315.00 | 315.00 | 306.00 | 306.00 | 305.97 | 739,649 |
| Nov 4, 2024 | 307.50 | 314.00 | 307.50 | 310.00 | 309.97 | 467,651 |
| Nov 1, 2024 | 314.00 | 315.63 | 308.50 | 308.50 | 308.47 | 662,605 |
| Oct 31, 2024 | 323.50 | 323.50 | 310.50 | 313.50 | 313.47 | 1,634,981 |
| Oct 30, 2024 | 325.00 | 337.00 | 323.50 | 325.50 | 325.47 | 1,777,906 |
| Oct 29, 2024 | 332.50 | 332.50 | 327.00 | 328.50 | 328.47 | 254,262 |
| Oct 28, 2024 | 331.00 | 331.50 | 326.50 | 331.00 | 330.97 | 796,690 |
| Oct 25, 2024 | 336.00 | 336.00 | 325.35 | 326.50 | 326.47 | 678,245 |
| Oct 24, 2024 | 336.00 | 336.00 | 327.50 | 328.50 | 328.47 | 358,707 |
| Oct 23, 2024 | 328.50 | 332.50 | 328.00 | 329.00 | 328.97 | 539,569 |
| Oct 22, 2024 | 330.50 | 332.00 | 327.00 | 330.00 | 329.97 | 392,070 |
| Oct 21, 2024 | 338.50 | 339.50 | 331.50 | 332.00 | 331.97 | 500,005 |
| Oct 18, 2024 | 334.00 | 340.48 | 332.00 | 339.00 | 338.97 | 588,010 |
| Oct 17, 2024 | 345.00 | 346.00 | 337.50 | 339.00 | 338.97 | 550,632 |
| Oct 16, 2024 | 332.40 | 342.50 | 334.65 | 341.00 | 340.97 | 573,513 |
| Oct 15, 2024 | 329.00 | 337.50 | 329.00 | 334.00 | 333.97 | 1,088,037 |
| Oct 14, 2024 | 336.50 | 339.00 | 333.00 | 335.50 | 335.47 | 399,447 |
| Oct 11, 2024 | 336.50 | 339.50 | 333.90 | 337.00 | 336.97 | 368,619 |
| Oct 10, 2024 | 342.00 | 342.02 | 335.50 | 336.50 | 336.47 | 2,252,126 |
| Oct 9, 2024 | 339.00 | 344.79 | 339.00 | 342.00 | 341.97 | 438,994 |
| Oct 8, 2024 | 344.00 | 345.00 | 339.50 | 342.50 | 342.47 | 668,406 |
| Oct 7, 2024 | 347.00 | 352.00 | 343.50 | 348.00 | 347.97 | 492,880 |
| Oct 4, 2024 | 347.00 | 352.65 | 346.00 | 350.00 | 349.97 | 298,365 |
| Oct 3, 2024 | 350.00 | 355.00 | 347.50 | 347.50 | 347.47 | 388,040 |
| Oct 2, 2024 | 360.00 | 361.50 | 352.00 | 352.00 | 351.97 | 410,670 |
| Oct 1, 2024 | 357.50 | 364.50 | 357.00 | 360.00 | 359.96 | 810,811 |
| Sep 30, 2024 | 367.50 | 367.50 | 352.00 | 356.00 | 355.97 | 699,651 |
| Sep 27, 2024 | 359.00 | 361.00 | 356.00 | 361.00 | 360.96 | 1,914,044 |
| Sep 26, 2024 | 355.50 | 358.50 | 353.00 | 357.00 | 356.96 | 894,108 |
| Sep 25, 2024 | 360.00 | 360.00 | 353.00 | 353.50 | 353.47 | 418,529 |
| Sep 24, 2024 | 360.00 | 365.00 | 354.33 | 356.50 | 356.47 | 2,335,732 |
| Sep 23, 2024 | 362.50 | 371.50 | 360.50 | 360.50 | 360.46 | 348,507 |
| Sep 20, 2024 | 366.00 | 371.50 | 366.00 | 371.50 | 371.46 | 2,832,747 |
| Sep 19, 2024 | 362.00 | 370.50 | 360.00 | 370.50 | 370.46 | 2,051,007 |
| Sep 18, 2024 | 369.50 | 369.50 | 356.00 | 359.00 | 358.96 | 419,149 |
| Sep 17, 2024 | 367.00 | 368.50 | 360.50 | 361.00 | 360.96 | 431,699 |
| Sep 16, 2024 | 369.00 | 371.50 | 365.50 | 365.50 | 365.46 | 315,487 |
| Sep 13, 2024 | 357.50 | 371.50 | 357.50 | 370.00 | 369.96 | 829,050 |
| Sep 12, 2024 | 347.50 | 361.00 | 347.50 | 361.00 | 360.96 | 823,574 |
| Sep 11, 2024 | 359.50 | 359.50 | 346.50 | 351.50 | 351.47 | 326,403 |
| Sep 10, 2024 | 352.50 | 354.00 | 345.50 | 351.00 | 350.97 | 456,756 |
| Sep 9, 2024 | 355.00 | 356.00 | 346.50 | 349.50 | 349.47 | 282,487 |
| Sep 6, 2024 | 348.50 | 352.22 | 345.00 | 351.50 | 351.47 | 338,539 |
| Sep 5, 2024 | 341.50 | 352.50 | 341.50 | 348.00 | 347.97 | 2,964,609 |
| Sep 4, 2024 | 330.00 | 343.00 | 330.00 | 341.00 | 340.97 | 386,147 |
| Sep 3, 2024 | 342.50 | 343.20 | 333.50 | 338.00 | 337.97 | 568,085 |
| Sep 2, 2024 | 339.00 | 342.50 | 334.50 | 342.00 | 341.97 | 413,280 |
| Aug 30, 2024 | 334.50 | 339.50 | 334.50 | 336.50 | 336.47 | 2,716,915 |
| Aug 29, 2024 | 340.50 | 341.50 | 332.00 | 332.00 | 331.97 | 1,588,851 |
| Aug 28, 2024 | 337.00 | 344.50 | 337.00 | 339.50 | 339.47 | 472,680 |
| Aug 27, 2024 | 355.00 | 355.00 | 342.50 | 343.50 | 343.47 | 1,744,316 |
| Aug 23, 2024 | 348.50 | 351.50 | 346.50 | 351.50 | 351.47 | 960,858 |
| Aug 22, 2024 | 350.00 | 350.50 | 339.00 | 348.00 | 347.97 | 401,021 |
| Aug 21, 2024 | 338.00 | 347.00 | 338.00 | 347.00 | 346.97 | 558,995 |
| Aug 20, 2024 | 350.00 | 350.00 | 343.00 | 343.00 | 342.97 | 2,172,059 |
| Aug 19, 2024 | 340.00 | 348.00 | 340.00 | 346.00 | 345.97 | 362,706 |
| Aug 16, 2024 | 345.50 | 349.00 | 341.50 | 341.50 | 341.47 | 2,254,076 |
| Aug 15, 2024 | 340.00 | 349.00 | 340.00 | 346.50 | 346.47 | 350,694 |
| Aug 14, 2024 | 344.00 | 348.50 | 343.00 | 348.50 | 348.47 | 428,191 |
| Aug 13, 2024 | 348.00 | 348.00 | 339.50 | 342.00 | 341.97 | 882,217 |
| Aug 12, 2024 | 337.00 | 347.00 | 337.00 | 340.00 | 339.97 | 5,911,519 |
| Aug 9, 2024 | 347.00 | 351.00 | 342.00 | 345.00 | 344.97 | 540,272 |
| Aug 8, 2024 | 344.00 | 346.00 | 334.00 | 343.00 | 342.97 | 447,880 |
| Aug 7, 2024 | 337.50 | 344.50 | 336.00 | 344.50 | 344.47 | 628,452 |
| Aug 6, 2024 | 340.00 | 341.50 | 332.50 | 335.50 | 335.47 | 1,751,536 |
| Aug 5, 2024 | 336.00 | 341.50 | 327.50 | 337.00 | 336.97 | 890,659 |
| Aug 2, 2024 | 343.00 | 350.50 | 341.50 | 344.00 | 343.97 | 547,672 |
| Aug 1, 2024 | 348.00 | 356.00 | 347.00 | 349.50 | 349.47 | 589,758 |
| Jul 31, 2024 | 349.50 | 357.50 | 346.50 | 350.00 | 349.97 | 883,119 |
| Jul 30, 2024 | 343.00 | 355.00 | 343.00 | 353.00 | 352.97 | 378,654 |
| Jul 29, 2024 | 344.00 | 357.00 | 344.00 | 349.50 | 349.47 | 399,917 |
| Jul 26, 2024 | 339.00 | 350.50 | 337.50 | 347.50 | 347.47 | 459,501 |
| Jul 25, 2024 | 338.50 | 339.00 | 332.00 | 336.50 | 336.47 | 467,011 |
| Jul 24, 2024 | 332.50 | 339.00 | 332.50 | 338.00 | 337.97 | 545,708 |
| Jul 23, 2024 | 340.00 | 341.04 | 333.50 | 333.50 | 333.47 | 298,829 |
| Jul 22, 2024 | 343.50 | 348.00 | 340.00 | 340.00 | 339.97 | 497,297 |
| Jul 19, 2024 | 342.50 | 345.50 | 340.50 | 343.00 | 342.97 | 303,909 |
| Jul 18, 2024 | 346.50 | 350.00 | 342.50 | 344.50 | 344.47 | 489,529 |
| Jul 17, 2024 | 352.00 | 352.00 | 341.50 | 344.50 | 344.47 | 439,416 |
| Jul 16, 2024 | 355.00 | 355.00 | 342.50 | 345.00 | 344.97 | 446,546 |
| Jul 15, 2024 | 347.00 | 350.50 | 345.00 | 348.00 | 347.97 | 338,212 |
| Jul 12, 2024 | 352.00 | 360.00 | 345.76 | 349.00 | 348.97 | 392,022 |
| Jul 11, 2024 | 340.50 | 350.50 | 340.50 | 350.50 | 350.47 | 312,988 |
| Jul 10, 2024 | 339.00 | 349.05 | 339.00 | 345.00 | 344.97 | 488,872 |
| Jul 9, 2024 | 343.50 | 345.50 | 337.00 | 339.50 | 339.47 | 862,298 |
| Jul 8, 2024 | 354.00 | 354.00 | 341.50 | 344.50 | 344.47 | 719,808 |
| Jul 5, 2024 | 348.00 | 351.50 | 343.00 | 351.50 | 351.47 | 791,776 |
| Jul 4, 2024 | 346.50 | 349.50 | 341.50 | 342.50 | 342.47 | 380,253 |
| Jul 3, 2024 | 330.00 | 343.50 | 330.00 | 343.50 | 343.47 | 744,509 |
| Jul 2, 2024 | 332.50 | 335.50 | 331.00 | 332.00 | 331.97 | 276,742 |
| Jul 1, 2024 | 338.00 | 341.50 | 335.00 | 336.00 | 335.97 | 444,835 |
| Jun 28, 2024 | 335.00 | 340.00 | 331.50 | 335.50 | 335.47 | 797,280 |
| Jun 27, 2024 | 335.00 | 340.50 | 329.85 | 334.00 | 333.97 | 521,868 |
| Jun 26, 2024 | 339.00 | 340.00 | 332.00 | 335.00 | 334.97 | 810,255 |
| Jun 25, 2024 | 334.00 | 342.00 | 334.00 | 335.50 | 335.47 | 375,138 |
| Jun 24, 2024 | 343.50 | 346.00 | 334.00 | 340.00 | 339.97 | 530,108 |
| Jun 21, 2024 | 342.00 | 342.50 | 334.50 | 338.00 | 337.97 | 3,038,281 |
| Jun 20, 2024 | 338.00 | 343.00 | 337.50 | 341.00 | 340.97 | 1,137,579 |
| Jun 19, 2024 | 344.50 | 347.50 | 337.50 | 337.50 | 337.47 | 751,639 |
| Jun 18, 2024 | 342.00 | 345.00 | 339.50 | 345.00 | 344.97 | 595,876 |
| Jun 17, 2024 | 342.50 | 342.50 | 336.00 | 337.50 | 337.47 | 3,193,446 |
| Jun 14, 2024 | 344.00 | 344.00 | 337.48 | 339.50 | 339.47 | 1,743,117 |
| Jun 13, 2024 | 350.00 | 351.50 | 343.00 | 344.00 | 343.97 | 2,743,060 |
| Jun 12, 2024 | 335.00 | 348.50 | 333.00 | 346.50 | 346.47 | 941,232 |
| Jun 11, 2024 | 348.00 | 349.50 | 335.00 | 335.50 | 335.47 | 2,866,582 |
| Jun 10, 2024 | 333.00 | 348.00 | 331.86 | 346.00 | 345.97 | 4,683,677 |
| Jun 7, 2024 | 331.50 | 339.50 | 328.50 | 339.50 | 339.47 | 3,105,366 |
| Jun 6, 2024 | 333.00 | 338.50 | 330.00 | 332.00 | 331.97 | 898,667 |
| Jun 5, 2024 | 336.00 | 342.00 | 329.50 | 334.00 | 333.97 | 4,835,489 |
| Jun 4, 2024 | 340.50 | 342.00 | 335.50 | 335.50 | 335.47 | 2,157,207 |
| Jun 3, 2024 | 348.50 | 359.50 | 342.00 | 342.00 | 341.97 | 1,945,448 |
| May 31, 2024 | 352.00 | 359.50 | 345.50 | 345.50 | 345.47 | 1,748,649 |
| May 30, 2024 | 7.9000006 Dividend | |||||
| May 30, 2024 | 349.00 | 355.00 | 338.00 | 351.00 | 350.97 | 1,872,926 |
| May 29, 2024 | 362.00 | 368.00 | 348.00 | 355.00 | 354.89 | 1,172,250 |
| May 28, 2024 | 354.00 | 381.00 | 337.50 | 361.00 | 360.88 | 4,255,006 |
| May 24, 2024 | 348.33 | 352.49 | 344.00 | 348.75 | 348.64 | 2,131,422 |
| May 23, 2024 | 330.90 | 353.73 | 330.48 | 346.26 | 346.15 | 1,132,446 |
| May 22, 2024 | 347.92 | 353.32 | 346.26 | 350.83 | 350.71 | 228,366 |
| May 21, 2024 | 351.24 | 354.76 | 350.00 | 350.00 | 349.88 | 269,087 |
| May 20, 2024 | 362.87 | 365.36 | 354.98 | 354.98 | 354.86 | 207,586 |
| May 17, 2024 | 364.53 | 364.53 | 350.83 | 355.39 | 355.28 | 337,457 |
| May 16, 2024 | 366.19 | 366.19 | 356.22 | 356.22 | 356.11 | 434,989 |
| May 15, 2024 | 349.17 | 358.30 | 349.17 | 357.47 | 357.35 | 353,893 |
| May 14, 2024 | 333.39 | 347.09 | 333.39 | 347.09 | 346.98 | 353,899 |
| May 13, 2024 | 337.96 | 340.45 | 335.46 | 340.03 | 339.92 | 441,005 |
| May 10, 2024 | 348.33 | 350.00 | 337.96 | 337.96 | 337.85 | 249,729 |
| May 9, 2024 | 344.18 | 347.92 | 341.69 | 343.35 | 343.24 | 342,359 |
| May 8, 2024 | 329.65 | 342.11 | 329.65 | 342.11 | 342.00 | 609,877 |
| May 7, 2024 | 323.42 | 338.37 | 323.42 | 335.46 | 335.36 | 828,444 |
| May 3, 2024 | 332.14 | 334.22 | 325.92 | 328.82 | 328.72 | 1,642,629 |
| May 2, 2024 | 325.50 | 330.07 | 323.01 | 330.07 | 329.96 | 458,584 |
| May 1, 2024 | 325.08 | 326.75 | 322.18 | 324.25 | 324.15 | 105,989 |
| Apr 30, 2024 | 335.05 | 335.05 | 325.50 | 325.50 | 325.40 | 617,272 |
| Apr 29, 2024 | 317.61 | 331.31 | 317.61 | 331.31 | 331.21 | 484,878 |
Related Tickers
DLN.L Derwent London Plc
1,912.00
+0.16%
VNO-PM Vornado Realty Trust
17.02
-0.69%
NSI.AS NSI N.V.
20.95
+0.24%
WKP.L Workspace Group Plc
441.50
+1.03%
GFC.PA Gecina
89.50
-0.67%
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.68
-0.09%
ARE Alexandria Real Estate Equities, Inc.
72.26
-6.14%
DEA Easterly Government Properties, Inc.
19.92
-4.72%