GCP Student Living (DIGS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Student Living

Date Open High Low Close* Volume
21/12/2021 212.50p 212.50p 212.50p 212.50p 0
20/12/2021 212.50p 212.50p 212.50p 212.50p 0
17/12/2021 212.50p 213.00p 212.50p 212.50p 42534848
16/12/2021 213.00p 213.00p 212.50p 212.50p 887262
15/12/2021 212.50p 213.00p 212.50p 212.50p 665348
14/12/2021 212.50p 213.00p 212.50p 212.50p 5230710
13/12/2021 212.50p 213.00p 212.50p 212.50p 201004
10/12/2021 213.00p 213.00p 212.50p 213.00p 384848
09/12/2021 212.50p 213.00p 212.50p 212.50p 305472
08/12/2021 212.50p 213.00p 212.50p 212.50p 364012
07/12/2021 212.50p 213.00p 212.50p 212.50p 569475
06/12/2021 212.50p 213.45p 212.50p 213.00p 589807
03/12/2021 209.50p 211.00p 209.50p 210.50p 2991747
02/12/2021 209.50p 210.50p 209.50p 210.50p 919302
01/12/2021 210.00p 211.00p 210.00p 210.50p 509364
30/11/2021 210.00p 211.00p 210.00p 211.00p 1947757
29/11/2021 211.00p 211.00p 210.01p 210.50p 4722212
26/11/2021 209.00p 211.00p 209.00p 210.00p 503895
25/11/2021 210.50p 210.50p 209.50p 210.50p 468475
24/11/2021 211.00p 211.00p 209.50p 210.00p 785421
23/11/2021 210.00p 211.00p 210.00p 211.00p 2109458
22/11/2021 210.50p 211.00p 210.00p 210.50p 804766
19/11/2021 209.50p 210.00p 209.00p 210.00p 4545520
18/11/2021 210.50p 210.50p 209.50p 209.50p 1597017
17/11/2021 210.50p 211.00p 210.50p 210.50p 4073852
16/11/2021 211.00p 211.00p 210.00p 211.00p 8662266
15/11/2021 211.00p 211.00p 210.00p 210.00p 2344368
12/11/2021 211.00p 211.50p 210.50p 210.50p 1460607
11/11/2021 210.50p 211.00p 210.50p 210.50p 851780
10/11/2021 210.50p 211.00p 210.50p 210.50p 2633591
09/11/2021 213.00p 213.00p 210.50p 210.50p 2167471
08/11/2021 212.00p 212.00p 210.00p 210.00p 1684252
05/11/2021 211.00p 211.00p 210.00p 210.50p 2780335
04/11/2021 211.00p 211.00p 210.50p 210.50p 427041
03/11/2021 210.50p 211.00p 210.00p 210.50p 2230798
02/11/2021 210.00p 211.00p 210.00p 210.50p 2292314
01/11/2021 212.50p 212.50p 210.00p 210.50p 990330
29/10/2021 210.50p 211.50p 210.00p 210.50p 7681607
28/10/2021 210.50p 211.00p 210.50p 211.00p 482939
27/10/2021 210.50p 211.50p 210.00p 210.50p 693544
26/10/2021 210.50p 211.00p 210.50p 210.50p 687120
25/10/2021 211.00p 212.19p 210.50p 210.50p 7030411
22/10/2021 212.00p 212.00p 210.50p 211.50p 342362
21/10/2021 211.00p 211.50p 210.50p 211.00p 4694546
20/10/2021 211.50p 211.50p 210.50p 211.00p 3239096
19/10/2021 211.50p 212.00p 210.50p 211.00p 4652126
18/10/2021 212.00p 213.00p 211.56p 212.00p 1472058
15/10/2021 212.50p 212.50p 211.50p 212.50p 8555912
14/10/2021 212.00p 212.50p 211.50p 211.50p 56868280
13/10/2021 212.50p 213.00p 211.50p 212.00p 618472
12/10/2021 212.00p 212.50p 211.50p 212.50p 698474
11/10/2021 212.00p 212.50p 211.50p 212.00p 908088
08/10/2021 212.00p 212.50p 211.50p 212.00p 2773723
07/10/2021 212.50p 212.50p 211.50p 212.00p 2571778
06/10/2021 212.00p 212.50p 212.00p 212.00p 667718
05/10/2021 212.50p 212.50p 212.00p 212.00p 346599
04/10/2021 212.00p 212.50p 211.50p 212.50p 521989
01/10/2021 212.00p 212.50p 211.50p 212.00p 1633674
30/09/2021 212.00p 212.50p 211.50p 211.50p 1425019
29/09/2021 212.00p 212.50p 211.50p 211.50p 577223
28/09/2021 212.50p 213.90p 211.50p 211.50p 5268126
27/09/2021 212.00p 212.50p 211.50p 212.50p 9822072
24/09/2021 212.50p 212.50p 211.95p 212.00p 1586036
23/09/2021 212.00p 212.50p 211.50p 212.50p 1748450
22/09/2021 212.00p 212.50p 211.50p 212.00p 1241692
21/09/2021 212.50p 212.50p 211.50p 212.00p 1406978
20/09/2021 212.50p 212.50p 211.50p 212.00p 3830356
17/09/2021 212.00p 212.50p 212.00p 212.00p 1332962
16/09/2021 212.50p 212.50p 212.00p 212.00p 885628
15/09/2021 212.50p 212.50p 212.00p 212.00p 382013
14/09/2021 212.50p 212.50p 212.00p 212.00p 371524
13/09/2021 212.00p 212.50p 212.00p 212.50p 521349
10/09/2021 212.00p 212.50p 211.50p 212.00p 1119563
09/09/2021 212.00p 212.50p 211.50p 212.00p 5320346
08/09/2021 212.00p 212.00p 211.50p 212.00p 936422
07/09/2021 212.00p 212.00p 211.50p 212.00p 936681
06/09/2021 212.50p 212.50p 211.50p 212.00p 2262083
03/09/2021 212.00p 213.00p 211.50p 212.00p 951255
02/09/2021 212.00p 212.00p 211.50p 212.00p 1007237
01/09/2021 213.00p 213.00p 212.00p 212.00p 1791672
31/08/2021 212.50p 213.00p 212.00p 213.00p 797723
30/08/2021 212.50p 212.50p 211.50p 212.00p 685513
27/08/2021 212.50p 212.50p 211.50p 212.00p 685513
26/08/2021 212.00p 212.50p 212.00p 212.50p 737818
25/08/2021 213.00p 213.00p 212.00p 212.00p 871456
24/08/2021 213.00p 213.00p 212.00p 212.50p 556186
23/08/2021 213.00p 213.00p 212.00p 212.00p 651800
20/08/2021 213.00p 213.00p 212.11p 212.50p 422194
19/08/2021 212.50p 213.00p 212.00p 213.00p 748211
18/08/2021 212.50p 213.00p 212.00p 213.00p 690549
17/08/2021 213.00p 213.00p 212.00p 213.00p 788164
16/08/2021 212.00p 213.00p 212.00p 213.00p 701029
13/08/2021 212.00p 213.00p 212.00p 212.00p 870905
12/08/2021 212.00p 213.00p 211.75p 212.50p 1523188
11/08/2021 213.00p 213.00p 212.00p 212.50p 627491
10/08/2021 213.00p 213.00p 212.00p 212.50p 919759
09/08/2021 213.00p 213.00p 211.55p 213.00p 1152462
06/08/2021 212.00p 213.00p 211.00p 213.00p 1271759
05/08/2021 212.00p 212.50p 211.08p 211.50p 1289249
04/08/2021 213.00p 213.00p 211.00p 212.00p 14931761
03/08/2021 212.50p 214.00p 212.00p 212.50p 1072771
02/08/2021 211.50p 213.00p 211.50p 212.00p 813095
30/07/2021 213.00p 213.00p 211.50p 211.50p 2172847
29/07/2021 212.50p 212.50p 211.00p 212.00p 8097062
28/07/2021 212.00p 213.00p 211.50p 212.00p 2319413
27/07/2021 212.00p 212.50p 211.00p 212.00p 3666526
26/07/2021 213.00p 213.00p 212.00p 212.00p 4245326
23/07/2021 213.00p 213.04p 212.00p 212.50p 5035239
22/07/2021 213.50p 214.00p 212.40p 213.00p 12564128
21/07/2021 213.50p 214.00p 213.50p 214.00p 3521565
20/07/2021 215.00p 216.00p 213.00p 214.00p 6266662
19/07/2021 214.50p 215.97p 214.00p 214.00p 12810548
16/07/2021 192.00p 216.11p 190.00p 216.00p 15119238
15/07/2021 194.80p 194.80p 192.00p 192.00p 1333617
14/07/2021 193.00p 194.40p 192.40p 193.00p 1842578
13/07/2021 193.20p 195.00p 192.60p 193.20p 956228
12/07/2021 194.00p 195.97p 192.20p 193.40p 687573
09/07/2021 194.60p 197.40p 193.20p 194.00p 1539366
08/07/2021 193.60p 196.60p 192.85p 194.00p 2385602
07/07/2021 191.60p 196.00p 191.60p 195.00p 1164856
06/07/2021 193.00p 196.00p 192.40p 195.00p 3166678
05/07/2021 177.00p 194.60p 177.00p 193.40p 7923876
02/07/2021 164.00p 171.00p 163.80p 169.20p 3635359
01/07/2021 163.00p 165.60p 159.40p 163.00p 3040420
30/06/2021 164.40p 164.40p 161.00p 161.00p 1094238
29/06/2021 165.20p 167.40p 162.40p 162.80p 706565
28/06/2021 166.60p 167.40p 164.60p 165.00p 432272
25/06/2021 163.60p 166.40p 162.36p 166.40p 623509
24/06/2021 167.00p 168.40p 164.00p 164.20p 838922
23/06/2021 169.20p 171.00p 167.20p 168.20p 652612
22/06/2021 165.80p 172.00p 165.10p 169.60p 1242520
21/06/2021 164.00p 167.80p 161.67p 165.60p 1140855
18/06/2021 166.40p 167.80p 163.00p 164.40p 3322250
17/06/2021 166.60p 167.00p 164.00p 166.20p 858127
16/06/2021 170.40p 171.80p 166.00p 167.00p 977234
15/06/2021 175.20p 175.20p 169.00p 169.60p 1011177
14/06/2021 177.60p 179.00p 173.50p 173.60p 800697
11/06/2021 176.60p 177.20p 174.40p 177.00p 994212
10/06/2021 176.40p 179.00p 174.80p 176.60p 1302407
09/06/2021 172.40p 177.20p 171.20p 177.20p 1782913
08/06/2021 173.40p 177.00p 171.00p 172.20p 1342981
07/06/2021 177.00p 177.00p 171.20p 171.20p 425944
04/06/2021 175.00p 177.00p 174.00p 175.00p 789199
03/06/2021 176.00p 176.00p 173.60p 174.00p 575949
02/06/2021 172.40p 176.40p 171.39p 176.40p 1747021
01/06/2021 172.00p 173.00p 170.06p 172.60p 1054065
31/05/2021 165.60p 172.80p 165.60p 172.00p 1717558
28/05/2021 165.60p 172.80p 165.60p 172.00p 1717558
27/05/2021 162.80p 166.00p 162.73p 166.00p 1216223
26/05/2021 159.00p 163.60p 157.00p 162.40p 1030448
25/05/2021 163.00p 167.20p 156.00p 156.00p 1790375
24/05/2021 162.80p 163.00p 161.00p 162.40p 1017823
21/05/2021 164.60p 165.80p 161.40p 163.00p 818873
20/05/2021 163.80p 167.00p 162.60p 164.80p 940744
19/05/2021 161.60p 164.40p 161.00p 164.40p 719838
18/05/2021 163.00p 164.00p 161.00p 161.40p 371632
17/05/2021 161.80p 163.57p 160.40p 161.80p 451172
14/05/2021 159.00p 162.60p 159.00p 161.00p 490377
13/05/2021 162.00p 163.20p 158.80p 159.40p 778644
12/05/2021 163.00p 165.60p 162.60p 162.60p 588402
11/05/2021 164.00p 164.80p 161.40p 162.00p 1131534
10/05/2021 164.00p 166.80p 162.40p 165.60p 766013
07/05/2021 162.60p 163.40p 160.21p 162.60p 1970884
06/05/2021 161.80p 162.40p 161.00p 161.40p 681626
05/05/2021 163.80p 165.80p 160.21p 161.20p 738271
04/05/2021 165.00p 166.80p 162.00p 165.40p 1054615
03/05/2021 167.00p 167.00p 163.60p 164.00p 730337
30/04/2021 167.00p 167.00p 163.60p 164.00p 730337
29/04/2021 170.00p 170.80p 165.00p 165.00p 786972
28/04/2021 170.00p 170.00p 168.20p 168.80p 579391
27/04/2021 169.20p 170.50p 168.20p 169.20p 639165
26/04/2021 169.80p 170.60p 168.40p 169.20p 732893
23/04/2021 170.60p 171.60p 168.80p 168.80p 430100
22/04/2021 171.00p 172.60p 169.00p 171.60p 683068
21/04/2021 177.00p 178.40p 170.60p 171.40p 986540
20/04/2021 180.00p 182.00p 174.40p 177.20p 1191271
19/04/2021 177.60p 183.60p 177.06p 181.20p 1153124
16/04/2021 171.00p 177.60p 171.00p 177.40p 2183168
15/04/2021 168.40p 173.00p 168.40p 173.00p 685415
14/04/2021 163.60p 169.60p 163.40p 169.60p 896945
13/04/2021 162.00p 165.80p 162.00p 165.80p 561037
12/04/2021 159.00p 162.60p 159.00p 162.40p 478371
09/04/2021 159.00p 160.20p 159.00p 160.20p 702206
08/04/2021 157.60p 159.80p 157.20p 159.80p 511955
07/04/2021 154.60p 159.00p 154.41p 157.00p 886983
06/04/2021 160.00p 160.00p 154.60p 155.20p 719123
02/04/2021 154.00p 159.00p 154.00p 155.20p 885644
01/04/2021 154.00p 159.00p 154.00p 155.20p 885644
31/03/2021 155.20p 157.00p 154.40p 155.00p 676307
30/03/2021 155.20p 156.00p 154.40p 155.60p 326736
29/03/2021 155.40p 156.20p 154.20p 154.60p 374667
26/03/2021 155.00p 156.80p 153.75p 155.40p 442264
25/03/2021 159.00p 159.00p 152.00p 153.20p 492935
24/03/2021 153.00p 157.00p 152.40p 156.40p 582345
23/03/2021 153.20p 154.80p 150.62p 153.00p 599728
22/03/2021 157.20p 158.17p 151.60p 152.20p 311921
19/03/2021 151.20p 157.00p 151.20p 154.00p 1411267
18/03/2021 157.00p 158.80p 151.60p 153.00p 485477
17/03/2021 160.20p 160.20p 154.20p 156.80p 784412
16/03/2021 157.00p 161.80p 156.20p 158.00p 625820

*Close Price adjusted for both dividends and splits