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
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
12/07/2023 75.60p 79.00p 75.00p 78.00p 1769266
11/07/2023 74.80p 75.90p 74.70p 75.80p 599294
10/07/2023 74.50p 75.30p 74.14p 74.60p 1100155
07/07/2023 74.30p 74.94p 73.66p 74.70p 1384921
06/07/2023 77.00p 77.40p 74.00p 74.00p 1710096
05/07/2023 77.70p 77.80p 76.60p 77.00p 915247
04/07/2023 78.90p 79.10p 77.50p 78.00p 701338
03/07/2023 78.30p 79.40p 77.60p 78.50p 1263386
30/06/2023 77.40p 78.40p 77.05p 78.40p 1675264
29/06/2023 78.80p 79.89p 77.50p 77.60p 1032420
28/06/2023 74.40p 80.20p 74.14p 79.40p 2678600
27/06/2023 72.80p 74.50p 72.30p 74.10p 2759929
26/06/2023 74.20p 75.90p 72.20p 72.30p 2167494
23/06/2023 75.10p 75.80p 74.10p 74.10p 980570
22/06/2023 75.50p 75.82p 74.50p 74.70p 1490532
21/06/2023 74.50p 75.64p 73.40p 75.50p 2673654
20/06/2023 75.90p 75.90p 74.40p 74.60p 1472700
19/06/2023 76.90p 77.80p 74.30p 74.60p 1841370
16/06/2023 77.80p 78.80p 76.60p 76.60p 7096143
15/06/2023 79.00p 79.00p 77.40p 78.00p 2871522
14/06/2023 79.00p 79.96p 78.30p 78.80p 1948149
13/06/2023 80.20p 80.20p 79.08p 79.50p 1498328
12/06/2023 80.80p 80.90p 80.00p 80.00p 1738945
09/06/2023 82.70p 82.80p 80.10p 80.50p 1210188
08/06/2023 81.80p 82.80p 81.60p 81.60p 570434
07/06/2023 81.80p 82.78p 81.44p 81.80p 1341393
06/06/2023 83.30p 83.90p 81.60p 81.60p 1906228
05/06/2023 84.50p 84.50p 82.90p 82.90p 1481799
02/06/2023 83.20p 84.80p 83.20p 83.30p 1830253
01/06/2023 84.20p 84.30p 83.40p 83.70p 620002
31/05/2023 82.30p 83.90p 82.10p 83.90p 1235725
30/05/2023 82.50p 83.70p 81.51p 82.60p 2747553
26/05/2023 82.00p 82.90p 81.10p 81.20p 1888507
25/05/2023 84.50p 84.50p 81.30p 81.80p 4519633
24/05/2023 85.30p 85.75p 83.90p 84.10p 2094324
23/05/2023 88.00p 88.00p 84.75p 85.40p 2403149
22/05/2023 88.30p 89.40p 87.10p 87.40p 1044571
19/05/2023 88.70p 89.80p 88.30p 88.50p 1318191
18/05/2023 89.10p 90.10p 88.18p 89.40p 1255480
17/05/2023 90.50p 91.00p 89.00p 89.00p 1155923
16/05/2023 90.50p 91.50p 90.50p 90.50p 1354740
15/05/2023 90.50p 91.90p 90.44p 90.60p 1089114
12/05/2023 90.90p 91.84p 90.30p 90.30p 1287776
11/05/2023 92.00p 92.10p 90.50p 91.50p 1506383
10/05/2023 93.30p 93.70p 92.40p 93.00p 995301
09/05/2023 93.10p 93.20p 92.30p 92.40p 1068548
05/05/2023 91.90p 92.70p 91.90p 92.40p 1175178
04/05/2023 92.00p 93.00p 91.90p 92.30p 1555911
03/05/2023 92.20p 93.20p 92.04p 93.10p 1039367
02/05/2023 92.00p 92.50p 91.96p 92.00p 804032
28/04/2023 91.20p 92.10p 91.00p 91.90p 1895001
27/04/2023 91.30p 91.60p 91.20p 91.50p 1419843
26/04/2023 91.60p 91.60p 90.90p 91.50p 824048
25/04/2023 91.40p 91.60p 90.60p 91.30p 871640
24/04/2023 91.10p 91.40p 90.10p 90.50p 890387
21/04/2023 90.10p 91.40p 89.70p 91.00p 1051909
20/04/2023 91.30p 91.50p 90.00p 90.00p 957952
19/04/2023 90.60p 91.30p 90.09p 90.50p 1035729
18/04/2023 92.00p 92.00p 89.10p 90.10p 943912
17/04/2023 92.20p 92.20p 91.20p 91.30p 1323675
14/04/2023 91.00p 92.49p 90.40p 91.80p 1420956
13/04/2023 91.40p 91.40p 90.10p 91.00p 858204
12/04/2023 91.00p 92.40p 84.90p 90.40p 2918385
11/04/2023 87.80p 92.39p 87.80p 91.70p 2279598
06/04/2023 86.80p 88.10p 85.80p 87.70p 1048146
05/04/2023 86.40p 86.90p 85.20p 86.50p 1716131
04/04/2023 85.60p 86.90p 85.01p 86.20p 1174272
03/04/2023 85.30p 86.50p 84.40p 85.70p 1369307
31/03/2023 86.30p 86.90p 85.20p 85.20p 1424719
30/03/2023 84.50p 86.20p 84.40p 86.20p 4253290
29/03/2023 85.10p 85.50p 83.80p 84.10p 1046318
28/03/2023 87.80p 88.90p 84.00p 84.60p 2088708
27/03/2023 88.50p 88.90p 87.00p 87.40p 783251
24/03/2023 88.60p 90.10p 87.00p 87.70p 1205928
23/03/2023 89.10p 90.70p 88.50p 88.80p 1799615
22/03/2023 89.90p 90.80p 88.84p 89.20p 823441
21/03/2023 89.60p 91.30p 89.50p 89.80p 1008977
20/03/2023 91.90p 93.00p 89.30p 89.70p 1205822
17/03/2023 92.90p 93.80p 91.70p 91.70p 1397488
16/03/2023 93.80p 93.90p 92.66p 93.10p 975212
15/03/2023 93.10p 94.20p 91.60p 93.00p 1634803
14/03/2023 92.90p 94.00p 91.40p 92.80p 1294561
13/03/2023 92.10p 93.60p 90.40p 91.30p 874824
10/03/2023 91.20p 92.83p 91.20p 92.30p 845450
09/03/2023 93.40p 93.80p 91.50p 92.90p 2894741
08/03/2023 94.10p 96.30p 93.40p 94.30p 1101772
07/03/2023 95.30p 96.50p 93.68p 94.00p 1000249
06/03/2023 95.00p 95.40p 93.95p 95.00p 754188
03/03/2023 94.10p 95.10p 93.60p 93.60p 1287458
02/03/2023 94.10p 95.30p 93.70p 93.70p 1092913
01/03/2023 95.40p 95.80p 94.40p 94.60p 791507
28/02/2023 95.00p 95.90p 94.60p 95.50p 1144687
27/02/2023 94.40p 96.00p 94.30p 95.00p 946657
24/02/2023 95.00p 96.40p 94.20p 94.30p 860869
23/02/2023 95.50p 96.30p 94.42p 95.20p 725978
22/02/2023 94.50p 95.60p 94.10p 94.10p 901890
21/02/2023 96.10p 96.70p 94.50p 94.60p 585760
20/02/2023 95.30p 96.70p 94.92p 95.90p 601880
17/02/2023 96.50p 96.90p 94.90p 95.40p 1583096
16/02/2023 96.20p 96.58p 95.12p 96.00p 550555
15/02/2023 96.60p 97.30p 95.20p 96.00p 642124
14/02/2023 96.60p 97.50p 95.80p 95.80p 569765
13/02/2023 96.00p 97.50p 95.56p 96.00p 415707
10/02/2023 96.10p 97.00p 95.20p 95.90p 1928147
09/02/2023 97.70p 97.70p 96.20p 96.60p 2163545
08/02/2023 98.40p 98.90p 96.72p 97.10p 1787351
07/02/2023 97.00p 98.00p 96.61p 98.00p 710658
06/02/2023 97.50p 99.50p 96.30p 97.40p 1749817
03/02/2023 98.30p 99.50p 96.65p 97.50p 1249431
02/02/2023 98.70p 98.70p 96.50p 97.90p 922315
01/02/2023 96.40p 97.90p 96.40p 96.40p 930264
31/01/2023 97.20p 99.27p 96.80p 96.80p 477656
30/01/2023 97.30p 98.90p 96.30p 96.90p 757832
27/01/2023 97.60p 98.72p 97.10p 98.10p 1359302
26/01/2023 97.70p 98.60p 96.50p 97.30p 1282867
25/01/2023 96.90p 98.50p 96.20p 97.60p 1135414
24/01/2023 99.20p 100.00p 96.90p 97.00p 1013022
23/01/2023 99.60p 100.00p 97.20p 98.00p 1650266
20/01/2023 99.60p 100.20p 97.50p 98.00p 821335
19/01/2023 101.20p 101.32p 98.55p 98.90p 1029934
18/01/2023 101.60p 102.00p 100.80p 101.00p 411050
17/01/2023 101.40p 102.00p 100.83p 101.40p 465844
16/01/2023 102.00p 102.20p 100.40p 101.80p 419665
13/01/2023 101.60p 101.60p 99.50p 100.00p 566429
12/01/2023 99.70p 101.20p 99.00p 100.00p 1290134
11/01/2023 100.20p 102.60p 98.80p 98.80p 1071360
10/01/2023 99.30p 100.00p 98.50p 98.90p 1044264
09/01/2023 101.20p 101.60p 98.40p 98.40p 1792027
06/01/2023 101.40p 102.20p 99.10p 100.20p 447143
05/01/2023 102.60p 102.60p 100.60p 101.20p 750793
04/01/2023 102.60p 102.80p 101.40p 102.00p 655335
03/01/2023 102.40p 102.80p 101.58p 102.40p 1412672
30/12/2022 101.60p 102.40p 101.60p 102.00p 198517
29/12/2022 102.20p 102.20p 100.60p 102.00p 500832
28/12/2022 102.20p 102.20p 101.00p 102.00p 325939
23/12/2022 101.80p 101.80p 101.30p 101.80p 214943
22/12/2022 102.00p 102.20p 101.50p 101.60p 806099
21/12/2022 101.60p 102.00p 101.60p 101.80p 350201
20/12/2022 100.80p 102.00p 100.48p 101.40p 969082
19/12/2022 100.00p 102.00p 98.70p 101.20p 705893
16/12/2022 100.00p 100.40p 98.60p 99.80p 1464469
15/12/2022 98.40p 100.00p 97.20p 99.60p 675993
14/12/2022 97.40p 99.50p 97.10p 98.00p 764034
13/12/2022 95.70p 99.90p 95.40p 98.50p 2806538
12/12/2022 95.00p 97.40p 95.00p 96.60p 332219
09/12/2022 96.40p 97.87p 94.80p 97.20p 612657
08/12/2022 97.00p 97.90p 95.62p 96.80p 590520
07/12/2022 96.30p 96.90p 94.88p 96.40p 1732487
06/12/2022 98.30p 98.60p 96.20p 96.40p 627887
05/12/2022 98.20p 99.45p 97.40p 98.20p 423559
02/12/2022 99.00p 99.60p 97.78p 97.90p 458084
01/12/2022 98.20p 99.56p 97.40p 98.20p 945947
30/11/2022 99.00p 99.90p 97.60p 98.00p 1307889
29/11/2022 98.00p 99.10p 97.20p 97.20p 515189
28/11/2022 98.50p 100.20p 97.00p 98.20p 820898
25/11/2022 99.00p 101.00p 98.20p 98.50p 1268077
24/11/2022 100.00p 101.60p 99.00p 99.00p 1999725
23/11/2022 101.60p 101.80p 100.36p 100.60p 336529
22/11/2022 101.20p 101.80p 100.40p 100.40p 638302
21/11/2022 99.60p 102.20p 98.93p 100.60p 1017551
18/11/2022 98.70p 99.50p 98.20p 99.50p 1118091
17/11/2022 97.30p 99.00p 97.30p 98.50p 418965
16/11/2022 98.00p 99.40p 97.30p 98.20p 1145777
15/11/2022 99.00p 99.70p 97.72p 98.00p 516940
14/11/2022 98.60p 99.70p 97.10p 99.00p 784928
11/11/2022 98.70p 99.90p 97.10p 98.60p 1365596
10/11/2022 94.40p 99.80p 92.60p 99.50p 1704551
09/11/2022 94.10p 94.20p 91.80p 93.20p 528641
08/11/2022 92.30p 94.20p 92.05p 93.10p 548969
07/11/2022 93.00p 93.30p 91.71p 93.30p 973000
04/11/2022 95.50p 96.50p 91.80p 92.20p 1204759
03/11/2022 95.30p 96.60p 95.00p 95.00p 364324
02/11/2022 97.10p 97.10p 95.40p 96.80p 574283
01/11/2022 96.70p 97.50p 95.10p 96.60p 1294393
31/10/2022 98.00p 100.00p 95.30p 95.30p 1201185
28/10/2022 99.30p 100.60p 98.00p 98.00p 660216
27/10/2022 101.20p 101.80p 98.86p 99.80p 588960
26/10/2022 99.00p 101.40p 97.00p 101.20p 628128
25/10/2022 95.60p 100.60p 95.00p 98.20p 1291525
24/10/2022 96.60p 96.70p 94.80p 94.80p 636158
21/10/2022 95.90p 96.30p 95.20p 95.40p 555301
20/10/2022 94.80p 97.40p 94.00p 96.30p 969873
19/10/2022 96.00p 102.00p 94.20p 94.70p 620100
18/10/2022 100.20p 100.44p 96.00p 96.00p 1083228
17/10/2022 97.00p 100.20p 96.30p 99.40p 755766
14/10/2022 97.60p 98.10p 95.80p 95.80p 637291
13/10/2022 94.00p 98.90p 92.80p 96.70p 1151992
12/10/2022 95.00p 95.49p 89.00p 93.10p 2585969
11/10/2022 97.70p 99.30p 94.70p 94.70p 1143180
10/10/2022 98.00p 99.32p 96.45p 97.20p 1060672
07/10/2022 99.60p 101.20p 98.00p 98.30p 1129690
06/10/2022 101.60p 101.60p 98.10p 100.00p 748311
05/10/2022 103.20p 103.40p 98.30p 99.50p 1688609
04/10/2022 103.60p 103.60p 102.00p 103.60p 1603243

*Close Price adjusted for both dividends and splits