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
05/12/2025 73.10p 73.30p 72.28p 72.30p 1244660
04/12/2025 72.40p 72.70p 71.63p 72.60p 1256937
03/12/2025 72.80p 73.10p 72.20p 72.20p 1524504
02/12/2025 72.70p 73.20p 72.40p 73.00p 6511124
01/12/2025 71.90p 73.20p 70.80p 73.20p 2411942
28/11/2025 70.50p 71.90p 70.40p 71.80p 1240911
27/11/2025 70.30p 71.90p 70.00p 71.60p 1152111
26/11/2025 69.70p 71.20p 69.70p 70.40p 1817638
25/11/2025 69.80p 70.70p 69.70p 70.20p 1644201
24/11/2025 70.00p 70.70p 69.80p 70.00p 1456221
21/11/2025 69.80p 70.70p 69.80p 70.10p 759058
20/11/2025 71.70p 71.70p 70.00p 70.30p 2709851
19/11/2025 70.20p 71.10p 70.19p 70.20p 2291996
18/11/2025 70.00p 71.20p 70.00p 71.20p 1591403
17/11/2025 70.40p 71.20p 70.00p 71.00p 980103
14/11/2025 70.80p 71.10p 69.90p 70.40p 8323173
13/11/2025 72.10p 72.10p 70.90p 70.90p 1808247
12/11/2025 72.20p 74.10p 72.20p 73.40p 1473026
11/11/2025 73.90p 74.10p 73.00p 73.10p 1095611
10/11/2025 73.40p 74.00p 71.74p 73.40p 1809802
07/11/2025 72.40p 73.20p 71.60p 72.50p 7828253
06/11/2025 72.00p 73.10p 71.50p 72.10p 3431542
05/11/2025 72.60p 73.30p 71.90p 72.00p 966336
04/11/2025 72.40p 73.40p 71.60p 72.20p 2805928
03/11/2025 72.60p 73.60p 72.60p 72.80p 1173629
31/10/2025 72.20p 73.00p 71.80p 72.60p 1625287
30/10/2025 73.50p 74.80p 71.82p 72.20p 1942978
29/10/2025 75.50p 75.50p 73.20p 73.40p 1971378
28/10/2025 75.40p 75.50p 74.20p 74.30p 1195057
27/10/2025 74.00p 75.30p 74.00p 74.50p 1271052
24/10/2025 74.50p 75.00p 73.00p 74.50p 1026032
23/10/2025 74.50p 74.50p 73.40p 73.70p 6713106
22/10/2025 73.70p 74.60p 73.14p 73.90p 989382
21/10/2025 73.60p 74.40p 73.00p 73.00p 452392
20/10/2025 73.70p 74.40p 73.10p 73.80p 852456
17/10/2025 73.90p 74.70p 73.10p 73.10p 1410203
16/10/2025 72.60p 74.50p 72.60p 74.00p 1179634
15/10/2025 74.20p 74.20p 73.10p 74.20p 1317028
14/10/2025 73.70p 74.50p 73.10p 74.50p 2184324
13/10/2025 73.20p 74.20p 73.10p 74.00p 762093
10/10/2025 74.60p 74.60p 73.10p 73.10p 516651
09/10/2025 73.50p 74.30p 73.10p 74.30p 1297295
08/10/2025 72.40p 74.10p 72.40p 73.90p 1267881
07/10/2025 72.40p 73.70p 72.40p 73.70p 1931740
06/10/2025 73.60p 73.60p 72.86p 73.30p 1410062
03/10/2025 72.50p 73.60p 72.10p 73.20p 700117
02/10/2025 72.50p 72.90p 72.20p 72.40p 937222
01/10/2025 72.60p 73.10p 71.80p 72.00p 1480142
30/09/2025 72.20p 72.82p 71.70p 72.50p 1359311
29/09/2025 71.00p 72.60p 71.00p 72.60p 1985191
26/09/2025 72.30p 72.50p 71.00p 71.50p 2104927
25/09/2025 72.60p 73.00p 71.80p 72.00p 2250610
24/09/2025 71.50p 72.50p 71.21p 72.00p 1363810
23/09/2025 71.50p 71.80p 71.30p 71.80p 2439628
22/09/2025 71.00p 72.00p 70.60p 71.50p 2572481
19/09/2025 71.30p 72.50p 70.80p 71.30p 1249237
18/09/2025 71.50p 72.40p 71.50p 71.50p 1176868
17/09/2025 71.30p 72.30p 71.24p 71.90p 987090
16/09/2025 72.50p 72.50p 72.20p 71.50p 2084100
15/09/2025 72.50p 73.30p 71.04p 72.20p 1247224
12/09/2025 72.60p 72.80p 72.50p 72.80p 888734
11/09/2025 73.70p 73.70p 72.70p 72.60p 839865
10/09/2025 73.70p 73.90p 72.60p 72.70p 702024
09/09/2025 73.50p 73.90p 72.60p 72.60p 1197631
08/09/2025 72.60p 74.00p 72.60p 73.10p 1507360
05/09/2025 73.60p 74.00p 73.30p 73.70p 708115
04/09/2025 73.20p 73.40p 72.79p 73.20p 1019915
03/09/2025 72.00p 73.50p 72.00p 72.80p 3213420
02/09/2025 73.10p 74.70p 72.00p 72.40p 3514986
01/09/2025 73.40p 74.00p 72.70p 72.70p 1107957
29/08/2025 73.60p 74.40p 73.08p 73.10p 1227105
28/08/2025 74.00p 75.10p 73.00p 73.60p 921604
27/08/2025 74.00p 75.00p 74.00p 73.70p 1240007
26/08/2025 74.00p 76.10p 74.00p 74.40p 1732957
22/08/2025 73.80p 74.70p 73.50p 74.10p 2544030
21/08/2025 75.40p 75.40p 73.70p 73.70p 1322940
20/08/2025 76.00p 76.90p 74.12p 74.30p 1683159
19/08/2025 76.70p 77.40p 76.00p 76.00p 771836
18/08/2025 77.30p 77.40p 76.50p 76.60p 824114
15/08/2025 77.00p 77.20p 76.40p 77.20p 392209
14/08/2025 77.50p 77.50p 76.70p 76.80p 809385
13/08/2025 77.40p 77.93p 77.30p 77.50p 1014430
12/08/2025 77.30p 78.10p 77.00p 77.80p 583428
11/08/2025 77.00p 77.60p 76.80p 77.30p 948421
08/08/2025 77.00p 77.40p 76.10p 77.00p 803945
07/08/2025 76.90p 77.00p 75.30p 76.50p 2411596
06/08/2025 77.60p 78.60p 76.00p 76.80p 3972335
05/08/2025 78.30p 78.90p 77.50p 77.50p 2039835
04/08/2025 78.20p 78.30p 77.98p 78.00p 880220
01/08/2025 78.00p 79.00p 77.70p 78.00p 946789
31/07/2025 78.20p 78.90p 76.90p 78.40p 1214363
30/07/2025 78.10p 78.30p 76.70p 77.00p 1210845
29/07/2025 78.50p 79.70p 77.20p 77.60p 1664630
28/07/2025 79.50p 79.83p 78.80p 78.90p 764511
25/07/2025 79.50p 79.60p 78.68p 79.20p 2351738
24/07/2025 79.60p 80.50p 78.70p 79.00p 1246206
23/07/2025 78.60p 80.40p 78.50p 80.40p 846907
22/07/2025 78.00p 79.50p 77.10p 79.00p 1301085
21/07/2025 76.50p 78.20p 76.20p 78.20p 1540097
18/07/2025 76.80p 77.00p 75.50p 76.70p 825986
17/07/2025 75.40p 76.90p 75.30p 75.50p 1228245
16/07/2025 76.20p 76.90p 75.40p 75.40p 1444201
15/07/2025 77.40p 78.20p 76.00p 76.00p 1943735
14/07/2025 76.80p 77.00p 75.90p 77.00p 755844
11/07/2025 76.90p 76.90p 75.50p 76.30p 1052033
10/07/2025 75.30p 76.50p 74.10p 76.50p 797731
09/07/2025 74.90p 75.40p 74.00p 74.70p 955569
08/07/2025 74.50p 75.00p 73.50p 74.80p 1412858
07/07/2025 74.40p 74.80p 73.80p 74.70p 743442
04/07/2025 74.80p 74.80p 73.81p 74.20p 687437
03/07/2025 73.60p 74.80p 73.31p 74.40p 874804
02/07/2025 74.50p 74.80p 73.28p 73.40p 1591046
01/07/2025 73.70p 74.50p 73.30p 74.40p 1036713
30/06/2025 73.50p 74.20p 72.50p 73.60p 2477508
27/06/2025 73.50p 74.00p 72.70p 73.30p 2908668
26/06/2025 73.30p 74.20p 72.40p 72.70p 7001504
25/06/2025 73.40p 74.50p 73.36p 73.50p 1377605
24/06/2025 74.50p 74.80p 73.30p 73.40p 1450416
23/06/2025 74.70p 74.70p 73.30p 74.50p 891422
20/06/2025 74.00p 74.30p 73.03p 74.20p 1796615
19/06/2025 73.20p 74.10p 72.90p 73.50p 1148121
18/06/2025 74.00p 74.10p 72.70p 73.20p 893468
17/06/2025 72.70p 74.10p 72.70p 73.80p 766760
16/06/2025 73.00p 74.00p 71.90p 73.50p 1315817
13/06/2025 71.80p 73.30p 71.00p 72.90p 1480286
12/06/2025 73.00p 74.20p 71.40p 72.00p 1848420
11/06/2025 73.50p 75.00p 73.00p 73.00p 1124394
10/06/2025 75.20p 75.20p 73.50p 73.50p 1121328
09/06/2025 75.30p 75.30p 73.80p 74.00p 1216335
06/06/2025 73.50p 75.30p 73.40p 74.80p 2757094
05/06/2025 73.50p 74.47p 72.90p 73.70p 1277585
04/06/2025 72.50p 74.00p 71.40p 73.60p 1028933
03/06/2025 71.70p 72.30p 70.90p 72.20p 1054511
02/06/2025 71.40p 72.40p 70.80p 71.50p 1413776
30/05/2025 70.60p 71.50p 70.00p 71.10p 899805
29/05/2025 71.30p 71.90p 70.00p 70.30p 1034732
28/05/2025 69.50p 71.30p 69.50p 70.30p 3152144
27/05/2025 69.10p 70.80p 68.48p 69.10p 1615391
23/05/2025 70.00p 70.20p 68.14p 68.60p 1886599
22/05/2025 69.10p 70.40p 69.00p 69.40p 1375435
21/05/2025 70.00p 71.00p 69.18p 69.50p 2097602
20/05/2025 70.90p 71.40p 70.10p 70.10p 1375858
19/05/2025 71.10p 71.70p 70.30p 71.00p 970910
16/05/2025 70.20p 71.10p 70.00p 70.60p 2408382
15/05/2025 70.50p 71.00p 70.00p 70.00p 829928
14/05/2025 70.60p 71.80p 70.30p 70.30p 1041152
13/05/2025 71.00p 71.70p 70.40p 71.00p 1375261
12/05/2025 71.80p 72.70p 70.60p 70.70p 1035071
09/05/2025 72.50p 72.90p 70.50p 70.80p 1976636
08/05/2025 72.80p 74.20p 71.50p 71.50p 1484666
07/05/2025 73.50p 74.00p 72.40p 73.90p 954159
06/05/2025 72.10p 73.80p 71.55p 73.40p 1310442
02/05/2025 70.90p 72.20p 70.85p 71.80p 895363
01/05/2025 71.60p 72.40p 70.55p 70.90p 1997714
30/04/2025 72.60p 73.80p 71.40p 71.50p 1301925
29/04/2025 73.00p 74.00p 72.10p 72.40p 1193801
28/04/2025 73.70p 74.10p 72.87p 73.00p 747115
25/04/2025 73.00p 74.10p 72.25p 73.20p 818014
24/04/2025 72.90p 73.00p 71.78p 72.40p 1671745
23/04/2025 72.40p 72.90p 71.60p 72.00p 1746417
22/04/2025 72.00p 72.90p 71.80p 71.80p 1042326
17/04/2025 72.40p 73.30p 71.60p 72.00p 1342076
16/04/2025 72.40p 73.50p 71.90p 72.40p 485111
15/04/2025 71.80p 73.60p 71.36p 72.50p 1008782
14/04/2025 69.90p 72.00p 69.90p 71.80p 1472984
11/04/2025 71.00p 71.50p 69.60p 70.20p 1583872
10/04/2025 70.70p 73.00p 70.10p 70.30p 1729578
09/04/2025 68.90p 70.40p 68.30p 69.00p 971578
08/04/2025 70.10p 72.17p 68.84p 71.00p 2043582
07/04/2025 68.80p 70.70p 65.90p 68.90p 2544036
04/04/2025 72.00p 72.50p 69.40p 69.40p 3375007
03/04/2025 71.00p 73.50p 69.08p 72.30p 3551420
02/04/2025 71.50p 71.59p 71.00p 71.00p 1073343
01/04/2025 71.20p 72.80p 71.20p 71.40p 1734896
31/03/2025 72.50p 73.80p 71.00p 71.30p 1446879
28/03/2025 73.00p 74.50p 72.10p 72.50p 2410602
27/03/2025 73.30p 74.93p 72.70p 72.70p 1073097
26/03/2025 75.30p 75.30p 72.50p 73.40p 2392454
25/03/2025 73.30p 75.20p 73.25p 73.80p 2383530
24/03/2025 75.00p 76.40p 72.90p 72.90p 1929104
21/03/2025 77.00p 78.20p 74.10p 74.10p 2639376
20/03/2025 77.40p 79.70p 77.10p 77.10p 1968272
19/03/2025 76.50p 80.61p 75.80p 78.00p 3653883
18/03/2025 75.50p 76.50p 74.72p 76.30p 3151575
17/03/2025 75.50p 76.00p 74.45p 75.90p 1225443
14/03/2025 74.30p 75.30p 74.00p 75.20p 1086147
13/03/2025 74.10p 74.90p 73.90p 74.40p 1078045
12/03/2025 74.60p 75.10p 74.00p 74.40p 1214981
11/03/2025 75.00p 75.10p 73.90p 74.30p 2305723
10/03/2025 75.20p 75.20p 73.80p 74.70p 951785
07/03/2025 73.50p 75.90p 73.00p 74.20p 1117383
06/03/2025 73.90p 74.34p 73.20p 73.40p 700226
05/03/2025 74.00p 74.40p 73.50p 73.50p 520042
04/03/2025 75.60p 75.80p 73.80p 73.80p 1164965
03/03/2025 74.60p 75.50p 73.80p 75.20p 1239940
28/02/2025 74.00p 75.20p 73.80p 74.70p 1636863
27/02/2025 75.40p 75.50p 73.80p 74.00p 874384
26/02/2025 75.20p 75.50p 74.50p 74.70p 1359128
25/02/2025 75.10p 75.50p 74.60p 74.80p 1302306
24/02/2025 75.00p 75.70p 74.60p 74.70p 1498839

*Close Price adjusted for both dividends and splits