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
03/10/2022 96.90p 103.98p 95.95p 101.40p 2585974
30/09/2022 93.90p 99.40p 93.90p 97.80p 2515398
29/09/2022 92.50p 95.40p 90.80p 93.40p 1729381
28/09/2022 91.50p 92.30p 85.70p 91.00p 3812856
27/09/2022 97.00p 98.50p 91.70p 92.40p 1965887
26/09/2022 101.80p 103.20p 95.66p 97.00p 2325662
23/09/2022 104.40p 104.40p 101.60p 101.60p 917079
22/09/2022 105.00p 106.00p 103.80p 104.40p 453465
21/09/2022 105.00p 106.60p 104.61p 105.60p 453553
20/09/2022 105.20p 106.00p 104.60p 105.40p 463180
16/09/2022 105.80p 106.00p 105.00p 105.00p 1812353
15/09/2022 105.40p 106.00p 104.80p 104.80p 1109639
14/09/2022 106.00p 107.40p 105.00p 105.00p 1095644
13/09/2022 107.10p 107.60p 106.00p 106.00p 1976099
12/09/2022 107.60p 107.80p 106.20p 107.00p 748962
09/09/2022 107.00p 107.90p 106.12p 106.80p 1095766
08/09/2022 106.00p 106.80p 105.40p 105.60p 6770052
07/09/2022 106.20p 106.80p 104.53p 105.20p 1718854
06/09/2022 106.40p 108.03p 106.00p 106.00p 4849246
05/09/2022 107.60p 108.20p 106.40p 106.60p 1297623
02/09/2022 106.20p 108.60p 106.20p 108.00p 1119705
01/09/2022 108.40p 109.00p 106.00p 106.00p 1357333
31/08/2022 109.20p 109.98p 108.20p 108.20p 992772
30/08/2022 109.80p 110.40p 109.00p 109.00p 1361089
26/08/2022 108.80p 110.60p 108.40p 109.00p 1226270
25/08/2022 110.00p 110.00p 108.60p 108.60p 1050951
24/08/2022 109.80p 110.20p 109.20p 109.20p 1100880
23/08/2022 109.20p 110.20p 108.67p 109.80p 1870511
22/08/2022 110.00p 110.40p 108.40p 108.40p 2228732
19/08/2022 110.40p 110.60p 109.19p 109.20p 1139751
18/08/2022 109.00p 110.40p 108.20p 110.00p 894968
17/08/2022 110.60p 112.00p 105.70p 108.80p 1541095
16/08/2022 111.40p 112.40p 110.00p 110.00p 1098952
15/08/2022 112.20p 112.80p 111.80p 111.80p 619813
12/08/2022 112.00p 112.60p 112.00p 112.00p 748637
11/08/2022 113.00p 113.00p 112.00p 112.00p 1233262
10/08/2022 113.20p 113.47p 112.40p 112.60p 658446
09/08/2022 112.60p 113.40p 112.40p 112.40p 508818
08/08/2022 112.00p 113.40p 112.00p 112.80p 505347
05/08/2022 112.90p 113.20p 112.00p 112.60p 548930
04/08/2022 112.80p 113.20p 112.13p 112.60p 783342
03/08/2022 113.00p 113.40p 112.80p 112.80p 1212464
02/08/2022 113.00p 113.40p 112.80p 112.80p 1901061
01/08/2022 114.00p 114.60p 113.00p 113.00p 1198046
29/07/2022 113.00p 114.40p 112.25p 114.00p 1227281
28/07/2022 112.60p 113.00p 112.00p 112.00p 1299857
27/07/2022 114.00p 114.40p 112.40p 112.40p 567174
26/07/2022 114.60p 115.00p 113.00p 113.40p 528823
25/07/2022 115.20p 115.20p 114.34p 114.60p 1025458
22/07/2022 114.60p 115.40p 114.20p 114.60p 552909
21/07/2022 114.80p 115.05p 113.41p 114.60p 1069310
20/07/2022 113.20p 114.40p 113.20p 114.40p 835975
19/07/2022 114.00p 114.40p 112.71p 114.00p 832675
18/07/2022 113.00p 113.62p 110.72p 113.00p 1509629
15/07/2022 109.60p 110.84p 108.73p 110.40p 848556
14/07/2022 108.40p 109.60p 108.00p 108.40p 1249359
13/07/2022 108.60p 109.29p 108.00p 108.00p 653675
12/07/2022 109.20p 110.50p 108.40p 108.40p 865585
11/07/2022 108.40p 109.95p 107.96p 109.40p 988540
08/07/2022 108.40p 109.65p 108.00p 108.00p 1621524
07/07/2022 109.60p 110.40p 108.40p 108.60p 1319820
06/07/2022 109.40p 112.00p 108.60p 109.20p 1062090
05/07/2022 109.80p 111.00p 109.00p 109.40p 930595
04/07/2022 110.20p 111.60p 109.80p 110.40p 753006
01/07/2022 110.00p 112.00p 110.00p 111.60p 997688
30/06/2022 112.60p 113.37p 109.86p 110.60p 849185
29/06/2022 114.40p 114.98p 112.80p 112.80p 938706
28/06/2022 111.80p 114.80p 111.80p 114.40p 1389120
27/06/2022 110.80p 113.60p 110.08p 113.60p 1535135
24/06/2022 111.00p 111.00p 109.00p 109.80p 1105285
23/06/2022 111.60p 111.60p 108.80p 109.00p 1694214
22/06/2022 112.80p 113.59p 110.40p 111.00p 1390315
21/06/2022 115.00p 115.80p 113.60p 113.60p 956796
20/06/2022 115.40p 115.43p 114.80p 114.80p 762577
17/06/2022 117.20p 117.20p 115.00p 115.00p 2082713
16/06/2022 117.80p 118.80p 116.00p 116.00p 3112185
15/06/2022 118.00p 118.60p 117.20p 118.20p 1091649
14/06/2022 116.60p 118.00p 116.20p 117.00p 1961279
13/06/2022 115.60p 117.40p 114.40p 116.40p 995442
10/06/2022 115.20p 116.80p 114.60p 116.20p 766087
09/06/2022 114.20p 117.00p 113.74p 115.00p 1690065
08/06/2022 112.20p 113.80p 111.40p 112.60p 640127
07/06/2022 112.00p 112.77p 111.20p 112.00p 944394
06/06/2022 112.80p 112.80p 112.20p 112.20p 640513
01/06/2022 112.20p 113.20p 112.00p 112.00p 1049287
31/05/2022 112.60p 112.80p 112.13p 112.60p 594101
30/05/2022 111.60p 113.00p 111.28p 112.20p 605262
27/05/2022 111.00p 111.60p 109.99p 111.40p 621323
26/05/2022 111.00p 111.00p 109.75p 110.80p 934678
25/05/2022 110.40p 110.40p 109.40p 109.40p 648393
24/05/2022 112.00p 112.06p 109.60p 109.60p 827960
23/05/2022 111.40p 112.58p 111.40p 112.00p 663145
20/05/2022 111.40p 112.60p 111.00p 111.00p 910378
19/05/2022 111.20p 112.00p 110.40p 111.00p 816530
18/05/2022 112.20p 113.20p 112.00p 112.00p 1941064
17/05/2022 115.80p 115.80p 112.20p 112.40p 891372
16/05/2022 115.20p 115.80p 114.40p 114.40p 705377
13/05/2022 115.20p 115.80p 114.94p 115.40p 522405
12/05/2022 114.00p 116.00p 114.00p 114.40p 635567
11/05/2022 116.60p 117.30p 115.60p 115.60p 965635
10/05/2022 115.00p 117.80p 115.00p 116.40p 776539
09/05/2022 115.20p 116.00p 113.80p 114.60p 814947
06/05/2022 116.60p 117.00p 115.20p 115.20p 631497
05/05/2022 118.20p 118.40p 116.20p 116.60p 1650889
04/05/2022 118.60p 119.40p 118.00p 118.60p 1103156
03/05/2022 117.60p 119.40p 117.60p 117.80p 1079721
29/04/2022 118.40p 119.19p 117.60p 118.20p 1004868
28/04/2022 116.60p 118.60p 116.40p 118.40p 586295
27/04/2022 117.00p 117.91p 116.20p 117.20p 1222882
26/04/2022 118.00p 118.60p 117.60p 118.40p 265399
25/04/2022 115.40p 120.20p 115.40p 118.40p 2183775
22/04/2022 115.40p 117.80p 115.40p 117.80p 1110540
21/04/2022 115.80p 117.40p 115.40p 117.00p 762609
20/04/2022 115.40p 116.20p 114.80p 115.80p 956464
19/04/2022 116.20p 116.20p 114.60p 114.60p 1040658
14/04/2022 112.60p 116.20p 112.60p 116.20p 2040757
13/04/2022 113.40p 113.40p 112.60p 113.00p 905843
12/04/2022 112.20p 113.00p 111.95p 112.60p 932930
11/04/2022 111.80p 113.37p 111.30p 112.20p 762076
08/04/2022 113.00p 113.20p 110.80p 113.00p 1289747
07/04/2022 113.20p 113.20p 111.20p 111.20p 1041251
06/04/2022 110.00p 113.00p 110.00p 112.80p 1050930
05/04/2022 111.00p 112.80p 110.00p 112.40p 477724
04/04/2022 112.20p 112.60p 110.60p 111.60p 709194
01/04/2022 111.00p 112.75p 111.00p 112.00p 652638
31/03/2022 111.00p 111.70p 109.60p 110.40p 632812
30/03/2022 110.00p 111.20p 109.48p 111.20p 1064003
29/03/2022 109.60p 110.09p 109.40p 109.40p 1072810
28/03/2022 109.40p 110.60p 109.20p 109.60p 4581218
25/03/2022 109.00p 109.60p 107.63p 109.40p 914230
24/03/2022 108.60p 108.60p 107.48p 108.00p 716734
23/03/2022 109.60p 110.00p 108.00p 108.80p 826118
22/03/2022 109.80p 110.40p 109.40p 109.60p 7275156
21/03/2022 109.60p 110.40p 109.00p 110.00p 1189213
18/03/2022 108.80p 110.00p 108.80p 109.20p 1604610
17/03/2022 110.20p 110.20p 108.80p 108.80p 1186269
16/03/2022 108.60p 110.20p 107.09p 110.00p 2393269
15/03/2022 107.60p 107.80p 106.00p 107.00p 658474
14/03/2022 108.40p 109.72p 107.60p 108.00p 383864
11/03/2022 106.80p 110.60p 106.32p 108.60p 885821
10/03/2022 108.40p 108.60p 105.60p 106.80p 986851
09/03/2022 107.40p 109.60p 106.56p 106.80p 1121239
08/03/2022 109.60p 109.60p 106.20p 106.20p 1635795
07/03/2022 106.20p 109.11p 105.60p 107.40p 804219
04/03/2022 107.00p 108.20p 105.80p 107.00p 1424913
03/03/2022 110.00p 111.20p 106.20p 106.20p 1128624
02/03/2022 106.00p 110.80p 105.86p 109.80p 1413591
01/03/2022 105.60p 106.20p 105.00p 105.60p 1007480
28/02/2022 103.40p 106.00p 103.00p 105.80p 1008643
25/02/2022 103.00p 104.60p 102.60p 104.00p 2838282
24/02/2022 101.40p 103.40p 101.40p 102.00p 788948
23/02/2022 103.60p 103.60p 102.60p 103.00p 886557
22/02/2022 102.00p 103.20p 102.00p 103.00p 986382
21/02/2022 104.00p 104.60p 102.40p 102.80p 948296
18/02/2022 103.80p 105.00p 103.80p 103.80p 7248432
17/02/2022 104.00p 104.40p 103.80p 104.40p 2548290
16/02/2022 103.20p 104.40p 103.20p 103.80p 3220735
15/02/2022 100.00p 103.20p 99.87p 103.00p 1807114
14/02/2022 101.60p 102.78p 99.79p 100.20p 1048238
11/02/2022 102.40p 103.40p 101.80p 102.00p 1545234
10/02/2022 103.00p 103.80p 102.00p 102.60p 1107299
09/02/2022 103.80p 104.60p 102.80p 102.80p 936210
08/02/2022 103.00p 104.00p 103.00p 103.40p 754000
07/02/2022 103.00p 104.25p 103.00p 103.20p 636799
04/02/2022 103.40p 104.00p 103.36p 103.40p 1073496
03/02/2022 105.80p 105.80p 102.80p 103.00p 1549383
02/02/2022 106.00p 107.60p 106.00p 107.00p 1935711
01/02/2022 105.00p 107.00p 104.98p 106.60p 1251703
31/01/2022 103.60p 105.00p 103.40p 105.00p 1113194
28/01/2022 104.60p 104.80p 102.80p 102.80p 1309425
27/01/2022 106.00p 106.20p 103.60p 103.80p 1702663
26/01/2022 106.20p 107.60p 106.00p 106.20p 1064823
25/01/2022 108.20p 108.20p 106.20p 107.00p 885851
24/01/2022 107.40p 108.00p 106.40p 107.00p 991395
21/01/2022 107.80p 107.80p 107.40p 107.40p 821239
20/01/2022 108.20p 108.60p 108.00p 108.00p 628448
19/01/2022 107.20p 108.14p 107.20p 107.80p 675074
18/01/2022 107.60p 108.40p 106.80p 107.60p 1556791
17/01/2022 108.00p 109.00p 107.20p 107.20p 2891892
14/01/2022 107.40p 107.80p 106.80p 107.00p 882418
13/01/2022 107.20p 107.80p 106.80p 106.80p 383750
12/01/2022 107.40p 107.80p 107.00p 107.20p 717234
10/01/2022 107.80p 109.40p 107.80p 108.40p 462678
07/01/2022 109.20p 109.20p 107.80p 109.20p 516501
06/01/2022 109.20p 110.00p 108.80p 109.20p 442517
05/01/2022 111.00p 111.20p 109.60p 110.60p 641200
04/01/2022 109.00p 111.80p 109.00p 111.80p 1565090
31/12/2021 108.80p 109.20p 108.40p 108.40p 258006
30/12/2021 108.20p 109.40p 108.20p 108.40p 274005
29/12/2021 108.60p 109.60p 108.20p 108.20p 295497
24/12/2021 107.40p 108.40p 107.40p 108.40p 253269
23/12/2021 108.00p 108.60p 107.62p 108.40p 816736
22/12/2021 107.80p 109.60p 107.20p 107.20p 809538
21/12/2021 107.80p 109.20p 107.80p 109.00p 595016
20/12/2021 108.20p 109.40p 107.53p 108.80p 961299
17/12/2021 108.80p 109.40p 108.36p 109.40p 1027675
16/12/2021 107.40p 109.20p 107.40p 108.80p 1757136
15/12/2021 107.00p 107.40p 106.80p 107.00p 1317988
14/12/2021 107.60p 107.60p 106.80p 106.80p 608593
13/12/2021 108.00p 108.00p 107.00p 107.00p 613489

*Close Price adjusted for both dividends and splits