GCP Infrastructure Investments Ltd (GCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Infrastructure Investments Ltd

Date Open High Low Close* Volume
25/04/2024 72.90p 73.40p 72.51p 73.40p 786335
24/04/2024 72.50p 73.50p 72.50p 72.80p 955496
23/04/2024 72.10p 73.30p 71.80p 73.30p 1238249
22/04/2024 71.10p 72.10p 70.20p 71.80p 946763
19/04/2024 71.00p 71.90p 70.78p 71.70p 591067
18/04/2024 71.00p 71.90p 70.70p 70.70p 1249571
17/04/2024 71.50p 71.89p 70.78p 71.10p 1030721
16/04/2024 70.60p 71.90p 68.50p 70.80p 2745561
15/04/2024 71.00p 72.40p 70.73p 71.60p 886114
12/04/2024 72.20p 72.20p 70.50p 71.50p 1306745
11/04/2024 71.20p 72.00p 70.30p 70.50p 1376629
10/04/2024 72.10p 72.10p 70.50p 70.70p 1647470
09/04/2024 70.50p 72.10p 70.20p 70.50p 1219182
08/04/2024 71.60p 72.40p 70.92p 71.00p 813993
05/04/2024 72.60p 72.60p 70.71p 71.30p 1345101
04/04/2024 72.50p 73.00p 71.50p 72.30p 1553228
03/04/2024 72.20p 72.90p 71.90p 72.30p 1593321
02/04/2024 72.60p 72.76p 72.00p 72.50p 1171971
28/03/2024 72.80p 73.40p 71.50p 72.30p 1187855
27/03/2024 72.00p 73.40p 72.00p 72.60p 1060203
26/03/2024 73.00p 73.40p 72.00p 72.60p 2484545
25/03/2024 71.40p 73.00p 71.40p 72.30p 1898002
22/03/2024 73.00p 73.00p 71.50p 73.00p 739263
21/03/2024 72.70p 72.90p 71.57p 72.60p 1166636
20/03/2024 71.40p 71.70p 71.40p 72.00p 2302587
19/03/2024 71.40p 71.80p 71.00p 71.70p 2027085
18/03/2024 71.00p 71.40p 70.10p 70.60p 1325586
15/03/2024 70.00p 71.70p 70.00p 71.00p 928149
14/03/2024 72.00p 72.70p 70.40p 70.60p 1000745
13/03/2024 72.90p 73.30p 71.40p 71.40p 1737598
12/03/2024 72.50p 73.70p 72.00p 72.00p 2147772
11/03/2024 74.40p 75.40p 72.40p 72.40p 1384346
08/03/2024 75.30p 75.40p 74.40p 74.80p 1633519
07/03/2024 74.20p 75.40p 74.10p 75.40p 602695
06/03/2024 74.50p 75.00p 74.08p 74.40p 1270680
05/03/2024 74.80p 75.00p 73.83p 74.50p 587522
04/03/2024 73.40p 75.00p 73.40p 74.80p 1358339
01/03/2024 72.60p 74.50p 72.50p 74.30p 2145253
29/02/2024 72.00p 73.20p 71.10p 72.60p 889677
28/02/2024 71.50p 72.40p 71.30p 72.00p 875977
27/02/2024 71.40p 71.50p 70.81p 71.50p 716850
26/02/2024 70.40p 71.40p 69.95p 71.30p 1486281
23/02/2024 70.50p 70.90p 69.70p 70.50p 413944
22/02/2024 70.00p 70.70p 69.70p 70.70p 848027
21/02/2024 69.90p 70.20p 69.50p 70.10p 1518369
20/02/2024 70.10p 71.90p 69.60p 69.60p 919766
19/02/2024 71.00p 71.50p 70.10p 71.00p 762934
16/02/2024 71.50p 72.00p 70.60p 70.60p 822591
15/02/2024 70.00p 71.80p 69.10p 71.70p 866172
14/02/2024 68.60p 70.19p 68.60p 69.90p 1362704
13/02/2024 70.60p 71.60p 68.60p 68.60p 815703
12/02/2024 71.00p 71.60p 70.10p 70.60p 518231
09/02/2024 70.70p 70.90p 70.00p 70.10p 673366
08/02/2024 71.50p 71.65p 70.10p 70.30p 833689
07/02/2024 72.00p 73.00p 71.50p 71.70p 823297
06/02/2024 73.10p 73.55p 71.90p 72.20p 1061242
05/02/2024 73.10p 74.70p 72.60p 72.60p 1006234
02/02/2024 74.30p 74.70p 73.20p 74.20p 542674
01/02/2024 73.50p 74.60p 73.00p 73.60p 1372678
31/01/2024 74.60p 74.60p 73.10p 74.60p 1733965
30/01/2024 73.80p 74.35p 73.20p 74.10p 1388857
29/01/2024 72.50p 73.86p 72.50p 73.70p 1069029
26/01/2024 71.80p 72.60p 71.60p 72.60p 701619
25/01/2024 71.50p 72.00p 71.50p 72.00p 1202496
24/01/2024 71.10p 71.99p 71.09p 71.60p 911987
23/01/2024 70.80p 71.71p 70.04p 71.00p 3502711
22/01/2024 69.50p 70.90p 69.49p 70.60p 5840871
19/01/2024 69.50p 70.90p 68.50p 69.50p 190382848
18/01/2024 70.30p 70.50p 69.10p 70.40p 5832626
17/01/2024 69.50p 70.40p 69.00p 69.00p 1176397
16/01/2024 70.00p 70.70p 70.00p 70.20p 4973384
15/01/2024 70.00p 70.90p 69.40p 70.60p 3244856
12/01/2024 70.00p 70.80p 69.50p 70.00p 915041
11/01/2024 70.00p 70.80p 69.30p 69.90p 1967576
10/01/2024 70.60p 70.60p 69.40p 69.40p 677522
09/01/2024 70.90p 71.06p 69.97p 70.40p 454139
08/01/2024 70.40p 70.90p 70.00p 70.20p 913396
05/01/2024 71.40p 72.00p 69.70p 70.10p 3230783
04/01/2024 71.65p 71.90p 70.89p 71.10p 566897
03/01/2024 72.50p 72.70p 70.70p 71.10p 5858544
02/01/2024 70.60p 72.90p 70.60p 72.40p 683899
29/12/2023 72.00p 72.00p 71.48p 72.00p 192730
28/12/2023 71.00p 72.00p 70.95p 71.90p 705448
27/12/2023 71.40p 71.60p 70.60p 71.60p 1222526
22/12/2023 70.80p 71.33p 70.80p 71.00p 653836
21/12/2023 70.80p 71.20p 70.69p 70.80p 1318481
20/12/2023 70.20p 71.30p 69.20p 71.20p 2491899
19/12/2023 69.20p 70.70p 69.00p 69.40p 970365
18/12/2023 69.00p 70.80p 69.00p 70.80p 1028156
15/12/2023 70.00p 70.30p 69.16p 69.70p 1354565
14/12/2023 67.80p 70.46p 66.50p 69.00p 1323633
13/12/2023 67.00p 67.90p 66.70p 67.20p 2676406
12/12/2023 66.40p 67.68p 66.40p 66.40p 980030
11/12/2023 66.80p 67.40p 66.40p 66.70p 1284084
08/12/2023 67.00p 67.50p 66.40p 67.40p 608902
07/12/2023 67.10p 68.00p 66.30p 67.00p 1214695
06/12/2023 67.80p 67.90p 67.10p 67.30p 1095860
05/12/2023 67.20p 68.00p 66.40p 67.40p 1622012
04/12/2023 67.00p 67.60p 66.80p 67.00p 932454
01/12/2023 66.00p 67.30p 65.99p 67.00p 1483766
30/11/2023 67.70p 68.10p 66.20p 66.20p 888159
29/11/2023 67.50p 68.60p 67.00p 67.00p 2326211
28/11/2023 68.80p 69.90p 67.32p 67.70p 1308745
27/11/2023 69.10p 70.00p 68.90p 69.00p 660745
24/11/2023 69.00p 70.00p 68.78p 69.20p 635632
23/11/2023 69.50p 70.17p 68.00p 68.70p 1124179
22/11/2023 70.00p 70.70p 69.30p 69.30p 1430902
21/11/2023 71.00p 71.10p 69.50p 69.50p 1138873
20/11/2023 71.40p 71.80p 70.00p 70.10p 608443
17/11/2023 71.40p 71.80p 70.00p 70.40p 1132080
16/11/2023 71.60p 71.70p 70.10p 71.10p 2184706
15/11/2023 69.90p 71.80p 68.90p 71.20p 3045493
14/11/2023 65.40p 69.70p 64.96p 69.70p 2058256
13/11/2023 63.40p 65.70p 63.40p 65.70p 1386961
10/11/2023 64.00p 65.00p 63.20p 63.50p 8443248
09/11/2023 65.00p 65.10p 63.65p 63.90p 1985288
08/11/2023 66.60p 67.90p 66.15p 66.20p 1321122
07/11/2023 67.60p 68.00p 66.77p 67.10p 1607522
06/11/2023 67.60p 68.00p 66.61p 66.80p 2328545
03/11/2023 65.00p 66.90p 63.70p 66.90p 3241716
02/11/2023 62.30p 65.30p 61.50p 65.30p 2635688
01/11/2023 60.70p 62.20p 60.45p 61.40p 2995685
31/10/2023 61.00p 61.40p 60.29p 61.40p 1258126
30/10/2023 60.60p 61.40p 60.05p 61.00p 2268966
27/10/2023 60.50p 61.60p 60.05p 61.10p 2266249
26/10/2023 60.20p 61.90p 59.50p 60.00p 2352676
25/10/2023 61.10p 61.99p 60.00p 60.00p 1891241
24/10/2023 61.30p 61.70p 61.00p 61.10p 1611212
23/10/2023 62.00p 62.20p 61.10p 61.10p 1261922
20/10/2023 62.30p 63.10p 61.50p 62.00p 2837989
19/10/2023 63.20p 63.20p 62.50p 62.50p 1071607
18/10/2023 62.70p 63.33p 62.30p 62.50p 968518
17/10/2023 63.40p 64.50p 62.60p 63.40p 1508357
16/10/2023 64.80p 65.70p 63.20p 63.20p 1833256
13/10/2023 64.90p 65.59p 64.30p 64.30p 893402
12/10/2023 65.10p 65.80p 64.70p 65.00p 903324
11/10/2023 64.10p 65.72p 64.10p 64.80p 1219615
10/10/2023 65.00p 66.00p 64.60p 65.70p 1089957
09/10/2023 65.30p 65.40p 64.00p 65.00p 1232720
06/10/2023 65.00p 66.00p 64.30p 64.80p 1459277
05/10/2023 64.30p 66.00p 64.30p 65.00p 1318365
04/10/2023 65.40p 66.22p 63.90p 64.40p 1918205
03/10/2023 66.00p 67.20p 65.00p 65.30p 5810954
02/10/2023 68.80p 68.80p 65.70p 65.80p 3341864
29/09/2023 68.20p 68.50p 67.60p 67.70p 1542027
28/09/2023 68.50p 69.00p 67.70p 67.70p 1400342
27/09/2023 69.50p 69.70p 68.00p 68.20p 3668449
26/09/2023 70.20p 70.90p 69.10p 69.20p 1441302
25/09/2023 71.40p 71.40p 70.10p 70.20p 1154846
22/09/2023 71.40p 71.40p 70.50p 70.70p 1588017
21/09/2023 70.60p 71.60p 70.60p 71.20p 1722615
20/09/2023 71.70p 72.00p 70.60p 71.00p 1159912
19/09/2023 71.90p 72.70p 70.60p 70.60p 1374783
18/09/2023 72.00p 72.89p 70.90p 71.40p 1382162
15/09/2023 72.90p 72.90p 72.00p 72.00p 1137124
14/09/2023 72.10p 72.80p 71.10p 72.80p 1716814
13/09/2023 72.80p 72.80p 70.45p 71.90p 834237
12/09/2023 72.20p 73.60p 71.40p 72.50p 1371290
11/09/2023 72.00p 73.80p 71.50p 71.50p 796821
08/09/2023 73.90p 73.90p 72.20p 72.20p 1683953
07/09/2023 73.60p 74.10p 72.58p 73.00p 863930
06/09/2023 74.30p 75.00p 73.40p 73.50p 1540300
05/09/2023 74.90p 75.40p 73.60p 74.50p 738837
04/09/2023 74.20p 75.50p 73.50p 75.50p 1188955
01/09/2023 75.30p 75.40p 73.60p 75.30p 1188798
31/08/2023 72.20p 75.40p 72.00p 75.30p 1608217
30/08/2023 71.20p 73.00p 70.60p 72.90p 2981895
29/08/2023 70.40p 71.30p 70.00p 70.80p 1522684
25/08/2023 70.00p 70.20p 69.90p 69.90p 2162498
24/08/2023 70.20p 70.20p 69.00p 69.90p 1138808
23/08/2023 69.00p 70.30p 68.77p 70.10p 1625831
22/08/2023 69.60p 70.40p 68.19p 69.20p 1659234
21/08/2023 71.50p 71.90p 69.30p 69.30p 2566496
18/08/2023 72.60p 72.70p 70.80p 71.50p 2301134
17/08/2023 71.60p 72.60p 71.40p 72.50p 1115733
16/08/2023 71.40p 72.30p 71.17p 72.30p 1223974
15/08/2023 72.80p 73.60p 71.50p 71.70p 1660876
14/08/2023 73.80p 74.10p 73.10p 73.10p 1047722
11/08/2023 74.50p 74.50p 73.40p 73.70p 5340406
10/08/2023 75.80p 76.10p 75.29p 75.40p 5106469
09/08/2023 75.70p 76.30p 75.30p 76.30p 1405303
08/08/2023 76.50p 77.60p 75.70p 75.70p 1435378
07/08/2023 77.00p 77.90p 76.20p 76.60p 1243674
04/08/2023 77.00p 77.80p 76.80p 77.30p 402753
03/08/2023 76.50p 77.80p 76.20p 77.00p 975148
02/08/2023 76.30p 76.90p 76.00p 76.80p 916391
01/08/2023 76.40p 77.20p 76.20p 76.30p 1283004
31/07/2023 75.00p 77.07p 75.00p 76.50p 1039020
28/07/2023 75.30p 76.04p 75.20p 75.20p 1069220
27/07/2023 76.50p 77.73p 75.90p 76.00p 2779080
26/07/2023 77.90p 78.70p 75.80p 75.80p 1491282
25/07/2023 78.70p 79.20p 77.30p 77.30p 1548315
24/07/2023 80.40p 80.50p 78.20p 78.80p 1361060
21/07/2023 82.70p 83.56p 79.40p 79.90p 1975421
20/07/2023 83.00p 84.27p 82.40p 82.50p 1631697
19/07/2023 80.40p 84.70p 80.40p 83.00p 2139947
18/07/2023 79.20p 80.50p 79.17p 80.30p 2133317
17/07/2023 78.40p 80.40p 78.10p 79.60p 1243376
14/07/2023 79.00p 79.93p 77.73p 79.40p 1094491
13/07/2023 78.50p 79.90p 77.40p 79.40p 1124081

*Close Price adjusted for both dividends and splits