GCP Asset Backed Income Fund Limited (GABI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Asset Backed Income Fund Limited

Date Open High Low Close* Volume
15/08/2023 60.00p 60.00p 58.00p 58.00p 490211
14/08/2023 60.00p 60.60p 58.63p 60.00p 528334
11/08/2023 60.00p 63.80p 60.00p 60.20p 2670866
10/08/2023 58.00p 58.80p 56.20p 57.40p 206262
09/08/2023 58.40p 59.40p 57.00p 59.00p 249406
08/08/2023 58.20p 59.80p 56.32p 57.20p 1382251
07/08/2023 58.40p 59.29p 55.80p 58.40p 1551104
04/08/2023 59.00p 60.00p 56.44p 58.00p 861330
03/08/2023 58.20p 59.80p 58.00p 58.90p 279277
02/08/2023 58.00p 59.55p 57.61p 58.00p 399361
01/08/2023 58.80p 60.00p 57.80p 58.80p 205464
31/07/2023 57.00p 59.60p 56.20p 57.80p 313472
28/07/2023 56.80p 57.40p 56.63p 57.00p 168064
27/07/2023 57.40p 57.80p 56.00p 56.80p 622374
26/07/2023 58.00p 58.00p 57.00p 57.80p 1084538
25/07/2023 57.80p 58.40p 57.32p 58.40p 328908
24/07/2023 58.00p 59.00p 57.40p 57.40p 2008146
21/07/2023 57.40p 58.40p 56.00p 58.00p 4669853
20/07/2023 57.80p 58.80p 56.00p 57.00p 2609748
19/07/2023 56.00p 58.00p 55.80p 56.70p 2582041
18/07/2023 57.60p 60.20p 54.00p 55.00p 2376555
17/07/2023 58.00p 58.44p 57.20p 57.20p 311698
14/07/2023 58.60p 60.80p 57.60p 58.00p 297075
13/07/2023 60.00p 61.40p 57.82p 58.00p 424903
12/07/2023 59.40p 61.40p 59.40p 59.40p 209545
11/07/2023 60.60p 61.40p 59.13p 59.40p 270759
10/07/2023 60.20p 60.80p 58.00p 60.20p 429828
07/07/2023 60.40p 62.80p 60.29p 60.40p 234263
06/07/2023 62.00p 62.40p 59.40p 59.80p 572356
05/07/2023 61.00p 63.00p 59.80p 60.40p 2391463
04/07/2023 62.60p 65.20p 60.00p 60.80p 1460714
03/07/2023 63.80p 65.80p 62.60p 62.60p 367632
30/06/2023 63.00p 65.80p 63.00p 63.00p 176664
29/06/2023 62.60p 64.80p 62.40p 63.40p 688570
28/06/2023 62.40p 63.80p 62.00p 62.40p 731539
27/06/2023 63.00p 64.00p 61.00p 62.00p 1505940
26/06/2023 65.00p 65.40p 62.80p 62.80p 242112
23/06/2023 63.00p 65.90p 62.05p 65.00p 462725
22/06/2023 64.00p 65.80p 63.00p 64.40p 112274
21/06/2023 64.00p 66.80p 63.80p 64.00p 631406
20/06/2023 66.00p 66.80p 64.00p 64.00p 227431
19/06/2023 65.00p 67.80p 64.60p 65.00p 200804
16/06/2023 67.00p 67.00p 64.80p 64.80p 664617
15/06/2023 65.80p 68.00p 65.80p 67.00p 212049
14/06/2023 67.00p 68.80p 65.83p 66.20p 142255
13/06/2023 67.80p 67.80p 66.00p 66.50p 271008
12/06/2023 68.80p 68.80p 66.41p 67.60p 253198
09/06/2023 67.00p 68.40p 67.00p 67.00p 264345
08/06/2023 68.80p 70.80p 67.18p 67.90p 238788
07/06/2023 67.00p 68.70p 67.00p 68.70p 230920
06/06/2023 69.80p 69.80p 67.40p 68.00p 234191
05/06/2023 67.60p 69.00p 67.40p 67.40p 542562
02/06/2023 67.80p 69.00p 67.00p 68.00p 229216
01/06/2023 67.40p 69.80p 67.40p 68.40p 338845
31/05/2023 70.40p 70.80p 67.04p 68.00p 260754
30/05/2023 68.60p 69.60p 67.60p 69.20p 793926
26/05/2023 68.40p 70.80p 68.00p 68.60p 831312
25/05/2023 68.00p 70.80p 68.00p 68.40p 269237
24/05/2023 68.40p 71.80p 68.40p 68.40p 82592
23/05/2023 69.00p 70.80p 68.16p 69.70p 446632
22/05/2023 71.60p 71.60p 69.99p 70.20p 228523
19/05/2023 70.40p 71.00p 70.00p 70.40p 478865
18/05/2023 71.00p 73.80p 70.10p 70.60p 218391
17/05/2023 71.80p 72.50p 71.13p 72.30p 1772118
16/05/2023 71.00p 72.00p 70.56p 71.80p 201136
15/05/2023 73.00p 73.80p 71.00p 72.00p 560765
12/05/2023 71.80p 74.80p 71.00p 71.80p 384552
11/05/2023 72.00p 73.30p 71.80p 73.30p 214512
10/05/2023 74.20p 75.40p 72.00p 73.00p 403118
09/05/2023 73.20p 75.40p 72.60p 73.00p 413125
05/05/2023 72.00p 74.80p 71.60p 71.60p 200255
04/05/2023 72.00p 74.80p 71.60p 71.60p 391516
03/05/2023 72.00p 75.20p 71.60p 73.60p 394657
02/05/2023 73.20p 76.00p 72.00p 73.90p 281849
28/04/2023 73.20p 74.80p 73.00p 74.20p 297371
27/04/2023 75.00p 75.00p 73.00p 73.00p 238774
26/04/2023 75.00p 75.30p 74.60p 75.30p 105452
25/04/2023 75.00p 75.60p 73.00p 73.60p 361196
24/04/2023 73.00p 75.80p 73.00p 73.60p 178956
21/04/2023 73.00p 75.20p 73.00p 73.00p 245402
20/04/2023 74.60p 74.80p 73.57p 73.90p 206585
19/04/2023 75.00p 75.80p 74.76p 74.90p 199546
18/04/2023 75.00p 75.00p 74.30p 74.60p 173515
17/04/2023 75.00p 75.80p 74.20p 75.00p 244919
14/04/2023 75.20p 76.00p 74.20p 75.60p 194547
13/04/2023 75.20p 75.20p 72.20p 75.20p 268650
12/04/2023 73.00p 74.82p 72.00p 72.00p 249471
11/04/2023 71.00p 73.43p 70.66p 73.10p 359871
06/04/2023 70.00p 72.00p 70.00p 72.00p 772652
05/04/2023 69.00p 71.00p 69.00p 70.00p 567125
04/04/2023 68.60p 69.92p 68.00p 69.00p 1319749
03/04/2023 67.60p 71.00p 67.50p 68.40p 362392
31/03/2023 69.60p 69.89p 68.00p 69.00p 860234
30/03/2023 68.20p 69.60p 67.80p 68.90p 777517
29/03/2023 67.00p 68.40p 66.00p 67.00p 434997
28/03/2023 70.20p 74.00p 64.38p 66.60p 799747
27/03/2023 71.20p 73.80p 68.20p 68.60p 302116
24/03/2023 70.00p 73.40p 69.00p 69.40p 357218
23/03/2023 74.00p 75.40p 68.00p 68.80p 986997
22/03/2023 74.00p 74.00p 71.72p 72.60p 489784
21/03/2023 74.00p 78.40p 72.00p 73.00p 595376
20/03/2023 74.60p 78.80p 74.00p 75.00p 120301
17/03/2023 75.00p 77.20p 73.00p 73.00p 588544
16/03/2023 76.40p 78.80p 75.00p 77.20p 447653
15/03/2023 75.60p 79.80p 75.00p 77.20p 343037
14/03/2023 76.80p 79.20p 75.00p 76.80p 485186
13/03/2023 76.40p 79.80p 75.31p 77.00p 465862
10/03/2023 76.20p 79.49p 76.00p 77.00p 540044
09/03/2023 77.20p 78.62p 76.40p 76.60p 679094
08/03/2023 78.00p 78.60p 77.30p 77.30p 373924
07/03/2023 78.60p 79.80p 78.40p 79.00p 115006
06/03/2023 78.00p 80.00p 77.37p 79.00p 289226
03/03/2023 78.00p 78.50p 77.00p 78.00p 324950
02/03/2023 78.40p 79.80p 77.00p 77.00p 177205
01/03/2023 78.00p 78.40p 77.20p 77.60p 381077
28/02/2023 78.00p 78.00p 77.00p 77.00p 169994
27/02/2023 77.00p 77.80p 76.90p 77.80p 182345
24/02/2023 76.20p 77.00p 75.00p 77.00p 387349
23/02/2023 76.80p 77.00p 76.00p 76.60p 353517
22/02/2023 76.40p 77.00p 76.40p 76.70p 175126
21/02/2023 75.40p 76.80p 75.40p 76.00p 629860
20/02/2023 75.00p 76.20p 73.85p 76.20p 821512
17/02/2023 74.80p 75.00p 72.51p 75.00p 1701036
16/02/2023 73.60p 74.40p 71.00p 73.60p 631767
15/02/2023 75.00p 76.50p 72.00p 72.80p 638886
14/02/2023 76.00p 79.40p 75.00p 75.90p 627292
13/02/2023 77.00p 80.11p 75.00p 78.20p 364211
10/02/2023 77.60p 80.80p 76.40p 78.70p 354953
09/02/2023 78.40p 83.40p 76.50p 77.70p 501133
08/02/2023 79.00p 81.80p 78.00p 78.50p 477460
07/02/2023 80.00p 81.02p 78.00p 79.50p 546718
06/02/2023 80.00p 83.80p 79.00p 80.00p 129973
03/02/2023 80.00p 84.80p 79.00p 80.00p 436223
02/02/2023 80.20p 83.65p 79.00p 81.80p 360705
01/02/2023 81.00p 83.70p 80.86p 82.80p 166299
31/01/2023 81.00p 84.60p 80.80p 80.80p 185937
30/01/2023 82.80p 83.40p 81.00p 83.00p 260021
27/01/2023 81.20p 82.07p 80.80p 81.20p 297154
26/01/2023 83.00p 83.40p 81.21p 83.00p 178336
25/01/2023 81.40p 83.60p 81.00p 82.20p 233040
24/01/2023 81.40p 82.50p 81.00p 82.50p 367969
23/01/2023 81.40p 84.80p 80.80p 81.40p 231418
20/01/2023 81.00p 83.00p 80.20p 83.00p 218624
19/01/2023 82.40p 84.80p 80.28p 81.50p 280751
18/01/2023 82.00p 84.60p 81.60p 81.60p 332062
17/01/2023 83.40p 85.92p 82.60p 83.40p 160125
16/01/2023 82.00p 85.40p 81.75p 83.00p 213207
13/01/2023 85.00p 87.00p 83.00p 83.60p 265552
12/01/2023 83.60p 85.78p 83.00p 84.30p 359396
11/01/2023 84.00p 86.40p 83.60p 85.10p 519810
10/01/2023 83.60p 85.80p 83.53p 84.80p 116222
09/01/2023 83.00p 85.80p 83.00p 83.60p 389716
06/01/2023 84.40p 86.00p 83.00p 85.00p 222199
05/01/2023 84.60p 86.00p 83.00p 83.00p 388896
04/01/2023 84.80p 85.00p 83.00p 84.80p 2121248
03/01/2023 82.40p 86.20p 82.09p 86.20p 198735
30/12/2022 83.60p 86.00p 83.00p 84.00p 238632
29/12/2022 83.60p 84.10p 82.89p 84.10p 37905
28/12/2022 84.00p 84.00p 82.73p 83.00p 69697
23/12/2022 84.80p 84.80p 82.60p 83.20p 40075
22/12/2022 84.00p 84.55p 83.00p 84.00p 131118
21/12/2022 84.00p 85.80p 82.46p 85.00p 70638
20/12/2022 84.00p 85.80p 82.40p 85.00p 152130
19/12/2022 83.80p 86.00p 82.00p 82.80p 267050
16/12/2022 82.00p 85.40p 81.20p 82.00p 408491
15/12/2022 83.00p 86.20p 81.93p 83.00p 79115
14/12/2022 82.80p 86.80p 82.80p 84.00p 192223
13/12/2022 86.80p 86.80p 82.80p 84.90p 317979
12/12/2022 84.40p 86.80p 82.50p 83.00p 305469
09/12/2022 83.20p 84.00p 82.20p 82.80p 483293
08/12/2022 84.00p 85.80p 83.20p 83.20p 867972
07/12/2022 83.20p 83.60p 82.20p 83.00p 226692
06/12/2022 83.00p 85.00p 82.58p 84.20p 456597
05/12/2022 86.00p 86.00p 81.20p 84.50p 171805
02/12/2022 84.00p 86.00p 82.91p 83.30p 232765
01/12/2022 87.00p 87.00p 82.00p 83.10p 1043488
30/11/2022 84.00p 87.10p 84.00p 86.60p 1191300
29/11/2022 84.00p 84.80p 84.00p 84.40p 515084
28/11/2022 85.00p 85.00p 84.00p 84.50p 141043
25/11/2022 83.20p 85.00p 83.00p 84.00p 322982
24/11/2022 84.00p 84.20p 83.30p 84.20p 118141
23/11/2022 82.00p 84.00p 82.00p 84.00p 159542
22/11/2022 81.00p 83.80p 80.10p 83.80p 354226
21/11/2022 81.20p 83.60p 79.00p 83.60p 413819
18/11/2022 83.20p 83.20p 78.75p 80.40p 555992
17/11/2022 80.00p 81.80p 78.60p 81.80p 183100
16/11/2022 76.60p 81.15p 76.60p 78.40p 488272
15/11/2022 78.00p 80.80p 77.02p 78.20p 976554
14/11/2022 78.00p 81.00p 76.74p 79.00p 1166413
11/11/2022 83.60p 83.60p 77.03p 80.50p 1342083
10/11/2022 80.20p 83.80p 78.33p 83.20p 455409
09/11/2022 81.40p 83.80p 80.00p 80.00p 481315
08/11/2022 85.00p 85.39p 80.40p 82.00p 523818
07/11/2022 84.00p 87.00p 83.53p 83.60p 886395
04/11/2022 84.00p 85.00p 82.11p 85.00p 319851
03/11/2022 84.00p 86.80p 82.20p 84.20p 584210
02/11/2022 86.40p 87.00p 84.15p 86.00p 150178
01/11/2022 85.00p 85.80p 83.61p 84.90p 81851
31/10/2022 82.20p 84.20p 82.20p 83.90p 62662
28/10/2022 82.80p 84.40p 80.59p 83.20p 146448

*Close Price adjusted for both dividends and splits