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
14/08/2026 59.00p 61.00p 59.00p 59.50p 161853
13/08/2026 59.50p 61.00p 59.14p 60.25p 42649
12/08/2026 59.50p 61.00p 59.50p 60.25p 28798
11/08/2026 59.00p 61.00p 59.00p 60.50p 41198
10/08/2026 59.50p 61.00p 59.59p 60.25p 24282
07/08/2026 59.50p 61.00p 59.50p 60.25p 100324
06/08/2026 59.98p 61.00p 59.60p 60.50p 94638
05/08/2026 60.40p 62.00p 59.75p 60.00p 130952
04/08/2026 60.20p 62.00p 60.20p 62.00p 46646
03/08/2026 62.00p 62.00p 60.00p 60.06p 110890
31/07/2026 63.80p 67.00p 62.60p 64.60p 154718
30/07/2026 67.60p 67.60p 62.40p 63.70p 404375
29/07/2026 68.60p 68.60p 64.40p 67.00p 80601
28/07/2026 69.00p 69.00p 64.60p 64.80p 70515
27/07/2026 69.00p 69.00p 64.20p 64.40p 149749
24/07/2026 69.00p 69.00p 64.20p 64.40p 101540
23/07/2026 69.00p 69.00p 64.00p 65.00p 231046
22/07/2026 64.20p 66.40p 64.00p 65.20p 253181
21/07/2026 68.20p 68.20p 64.20p 64.20p 19431
20/07/2026 68.20p 68.20p 64.20p 65.20p 77303
17/07/2026 68.20p 68.20p 64.20p 66.00p 130045
16/07/2026 64.20p 65.00p 64.01p 64.20p 179900
15/07/2026 64.20p 67.00p 64.20p 64.20p 31881
14/07/2026 64.20p 67.00p 65.00p 66.00p 64093
13/07/2026 64.20p 68.20p 63.80p 65.10p 113872
10/07/2026 64.00p 66.40p 64.00p 64.00p 30438
09/07/2026 64.00p 66.80p 64.00p 65.20p 22815
08/07/2026 64.00p 68.20p 64.00p 65.40p 72610
07/07/2026 64.20p 66.80p 64.00p 65.00p 31781
06/07/2026 64.20p 66.80p 64.00p 64.00p 101188
03/07/2026 64.20p 67.40p 64.00p 64.20p 96349
02/07/2026 64.00p 67.80p 64.00p 64.20p 20554
01/07/2026 64.00p 68.00p 64.00p 65.00p 31346
30/06/2026 64.00p 68.20p 64.00p 64.00p 34775
29/06/2026 64.00p 67.00p 63.95p 65.00p 1948389
26/06/2026 64.20p 65.72p 63.80p 64.00p 297415
25/06/2026 64.20p 68.20p 64.20p 66.30p 44348
24/06/2026 64.20p 67.80p 64.20p 65.00p 98356
23/06/2026 64.20p 65.00p 64.20p 64.40p 26680
22/06/2026 64.20p 65.20p 64.20p 64.80p 86657
19/06/2026 64.40p 65.80p 64.40p 64.80p 122296
18/06/2026 64.20p 65.80p 63.80p 64.90p 60114
17/06/2026 64.40p 66.00p 64.20p 65.10p 92738
16/06/2026 65.60p 66.00p 64.20p 65.20p 288934
15/06/2026 64.20p 68.20p 63.81p 65.20p 97831
12/06/2026 66.00p 68.20p 64.00p 66.00p 24600
11/06/2026 64.00p 68.20p 64.00p 64.00p 85936
10/06/2026 64.00p 66.10p 64.00p 64.00p 72339
09/06/2026 64.80p 66.10p 64.00p 64.80p 30105
08/06/2026 64.00p 68.20p 64.00p 64.00p 49965
05/06/2026 64.00p 68.60p 63.60p 64.00p 581706
04/06/2026 64.00p 68.60p 63.65p 66.10p 102745
03/06/2026 64.00p 65.70p 63.80p 64.00p 211197
02/06/2026 64.00p 68.27p 63.44p 66.20p 1236890
01/06/2026 62.60p 62.60p 60.60p 62.60p 46505
29/05/2026 61.60p 62.20p 60.80p 60.80p 149195
28/05/2026 60.80p 62.00p 60.48p 61.40p 88430
27/05/2026 60.80p 62.00p 59.80p 60.40p 366536
26/05/2026 60.80p 62.00p 60.80p 60.80p 62811
22/05/2026 60.60p 62.00p 60.60p 60.60p 211151
21/05/2026 60.60p 61.80p 60.42p 60.60p 118539
20/05/2026 60.40p 61.50p 60.40p 61.50p 78219
19/05/2026 60.40p 62.00p 60.02p 60.40p 554627
18/05/2026 60.40p 62.00p 60.56p 61.20p 58649
14/05/2026 60.40p 61.84p 60.40p 60.40p 100965
13/05/2026 60.40p 61.80p 60.40p 60.40p 50943
12/05/2026 62.00p 62.00p 60.40p 61.40p 73307
11/05/2026 62.00p 62.00p 60.40p 60.40p 53716
08/05/2026 62.00p 62.00p 60.72p 61.40p 147902
07/05/2026 61.80p 61.80p 60.40p 60.40p 56333
06/05/2026 62.20p 63.00p 61.20p 63.00p 399509
05/05/2026 61.20p 62.20p 61.20p 62.20p 150951
01/05/2026 63.00p 63.00p 61.20p 61.40p 275650
30/04/2026 61.60p 62.00p 61.60p 61.60p 86508
29/04/2026 62.80p 62.82p 61.60p 62.20p 103446
28/04/2026 65.20p 65.20p 62.00p 62.00p 64154
27/04/2026 65.20p 65.20p 62.03p 62.80p 60576
24/04/2026 65.20p 65.20p 62.00p 62.00p 261181
23/04/2026 63.00p 66.00p 62.40p 62.40p 310865
22/04/2026 62.60p 63.54p 62.60p 63.20p 24274
21/04/2026 62.60p 65.00p 62.44p 63.80p 16255
20/04/2026 62.60p 64.65p 62.60p 63.80p 36496
17/04/2026 63.80p 63.80p 62.80p 62.80p 42158
16/04/2026 63.80p 64.18p 62.77p 63.80p 37731
15/04/2026 62.60p 64.00p 62.40p 63.00p 127496
14/04/2026 62.60p 64.60p 62.40p 63.20p 143376
13/04/2026 63.00p 63.52p 62.40p 62.80p 140690
10/04/2026 63.00p 66.00p 62.80p 63.80p 68356
09/04/2026 64.40p 65.00p 62.84p 64.40p 119717
08/04/2026 62.60p 64.80p 62.38p 63.80p 172680
07/04/2026 62.00p 63.80p 61.80p 61.80p 155515
02/04/2026 63.00p 63.60p 61.80p 61.80p 288269
01/04/2026 62.60p 63.60p 61.20p 63.60p 233506
31/03/2026 63.40p 63.60p 61.00p 62.60p 653299
30/03/2026 64.00p 65.00p 63.40p 63.40p 189276
27/03/2026 63.80p 64.60p 63.80p 64.40p 89298
26/03/2026 64.00p 65.00p 64.00p 64.00p 9670
25/03/2026 63.80p 65.00p 63.80p 63.80p 58992
24/03/2026 64.20p 65.00p 63.80p 63.80p 316129
23/03/2026 65.20p 65.20p 63.08p 64.20p 564898
20/03/2026 65.00p 66.40p 65.00p 66.20p 109104
19/03/2026 65.20p 66.40p 65.00p 65.20p 141501
18/03/2026 65.40p 66.38p 65.40p 66.00p 162643
17/03/2026 66.20p 66.28p 65.00p 66.00p 353090
16/03/2026 66.00p 66.40p 65.18p 66.40p 64279
13/03/2026 65.80p 65.80p 65.00p 65.80p 37190
12/03/2026 65.20p 66.40p 64.80p 66.00p 93757
11/03/2026 65.60p 66.40p 65.20p 65.80p 33820
10/03/2026 65.20p 66.60p 65.00p 66.00p 81281
09/03/2026 65.40p 66.60p 65.20p 65.20p 295847
06/03/2026 66.40p 66.60p 65.40p 66.00p 294838
05/03/2026 66.40p 66.40p 65.80p 66.20p 135805
04/03/2026 66.00p 66.60p 65.60p 66.60p 190837
03/03/2026 66.00p 66.60p 66.00p 66.60p 279885
02/03/2026 66.40p 66.60p 65.80p 66.20p 113616
27/02/2026 66.20p 66.60p 64.20p 66.40p 136467
26/02/2026 66.40p 66.60p 66.00p 66.40p 198229
25/02/2026 66.20p 66.60p 66.00p 66.40p 241386
24/02/2026 65.80p 66.40p 65.80p 66.40p 214652
23/02/2026 66.20p 66.60p 65.80p 66.00p 273781
20/02/2026 66.40p 67.00p 66.20p 66.30p 185013
19/02/2026 67.00p 67.00p 66.58p 66.80p 19756
18/02/2026 67.00p 67.00p 66.40p 66.70p 89693
17/02/2026 67.20p 67.20p 66.41p 66.80p 43233
16/02/2026 66.60p 67.00p 66.41p 67.00p 136028
13/02/2026 67.20p 67.36p 66.40p 66.40p 83133
12/02/2026 67.40p 67.60p 66.26p 67.40p 563022
11/02/2026 68.40p 69.00p 67.00p 67.00p 51687
10/02/2026 68.40p 68.68p 67.14p 68.40p 83602
09/02/2026 68.00p 69.00p 67.10p 68.40p 17228
06/02/2026 67.80p 68.40p 67.14p 68.20p 97138
05/02/2026 67.80p 68.80p 67.17p 68.00p 403010
04/02/2026 67.80p 67.80p 67.20p 67.80p 8410
03/02/2026 67.80p 68.00p 67.00p 67.00p 197208
02/02/2026 67.00p 68.00p 65.82p 67.80p 931524
30/01/2026 68.60p 68.60p 67.60p 68.60p 34853
29/01/2026 68.40p 68.40p 67.70p 68.40p 94058
28/01/2026 68.60p 68.60p 67.60p 68.10p 31127
27/01/2026 68.60p 68.60p 67.17p 68.40p 35724
26/01/2026 68.60p 68.60p 67.72p 68.10p 31873
23/01/2026 68.60p 68.60p 67.71p 68.60p 81257
22/01/2026 67.60p 68.60p 67.10p 68.60p 489206
21/01/2026 68.00p 68.00p 67.00p 68.00p 80646
20/01/2026 68.00p 68.00p 67.03p 67.50p 248541
19/01/2026 68.00p 69.00p 67.62p 68.00p 124551
16/01/2026 68.00p 68.50p 67.50p 68.00p 163629
15/01/2026 69.00p 69.00p 67.51p 68.00p 114260
14/01/2026 67.50p 68.72p 67.50p 67.50p 45287
13/01/2026 69.00p 69.00p 67.61p 68.00p 96396
12/01/2026 68.50p 68.50p 67.00p 68.00p 483384
09/01/2026 68.50p 68.50p 67.82p 68.50p 96153
08/01/2026 68.50p 68.50p 67.50p 68.50p 76498
07/01/2026 68.00p 69.00p 67.95p 69.00p 95228
06/01/2026 67.50p 68.50p 67.50p 68.00p 49169
05/01/2026 68.00p 69.00p 68.00p 68.00p 75717
02/01/2026 69.00p 69.00p 68.00p 68.00p 81587
01/01/2026 68.00p 69.00p 68.00p 69.00p 93184
31/12/2025 68.00p 69.00p 68.00p 69.00p 93184
30/12/2025 68.50p 69.00p 68.00p 69.00p 17512
29/12/2025 67.50p 68.86p 67.50p 68.50p 167936
26/12/2025 69.00p 69.00p 68.22p 69.00p 34042
25/12/2025 69.00p 69.00p 68.22p 69.00p 34042
24/12/2025 69.00p 69.00p 68.22p 69.00p 34042
23/12/2025 68.00p 69.00p 68.00p 69.00p 160370
22/12/2025 67.50p 69.00p 67.50p 68.00p 279421
19/12/2025 68.00p 69.00p 68.00p 68.00p 110880
17/12/2025 67.50p 68.00p 67.00p 67.50p 519340
16/12/2025 67.50p 68.00p 67.50p 67.50p 57808
15/12/2025 68.00p 68.50p 67.40p 67.50p 307230
12/12/2025 67.60p 69.00p 67.20p 67.60p 361555
11/12/2025 68.00p 68.15p 67.40p 68.10p 30824
10/12/2025 67.80p 68.48p 67.20p 67.40p 314161
09/12/2025 68.00p 76.52p 67.60p 68.00p 146424
08/12/2025 68.00p 69.00p 67.20p 68.40p 507308
05/12/2025 69.40p 69.40p 68.60p 68.60p 121197
04/12/2025 69.40p 69.80p 68.00p 69.00p 234315
03/12/2025 71.40p 71.40p 69.60p 70.60p 338983
02/12/2025 70.00p 70.99p 70.00p 70.40p 347499
01/12/2025 70.80p 70.80p 70.00p 70.00p 116689
28/11/2025 70.40p 70.80p 69.60p 70.00p 411949
27/11/2025 69.80p 70.80p 69.60p 70.40p 703160
26/11/2025 70.00p 70.53p 68.61p 69.80p 3256827
25/11/2025 69.40p 70.40p 68.40p 68.40p 172618
24/11/2025 69.60p 70.40p 69.00p 69.80p 195029
21/11/2025 70.00p 70.20p 68.61p 69.00p 162954
20/11/2025 67.00p 70.00p 67.00p 70.00p 310727
19/11/2025 67.00p 68.00p 67.00p 67.00p 169119
18/11/2025 67.20p 68.80p 67.00p 68.00p 43250
17/11/2025 67.00p 68.80p 67.00p 67.90p 24019
14/11/2025 68.00p 68.00p 67.00p 67.00p 172396
13/11/2025 67.20p 69.00p 67.20p 68.40p 96403
12/11/2025 67.00p 68.80p 67.00p 68.00p 43083
11/11/2025 67.80p 68.45p 67.00p 68.40p 234801
10/11/2025 67.60p 69.00p 66.47p 67.40p 149167
07/11/2025 68.00p 69.00p 67.10p 69.00p 154999
06/11/2025 68.40p 68.40p 67.14p 68.00p 131674
05/11/2025 67.00p 69.00p 67.00p 68.40p 77112
04/11/2025 66.80p 69.00p 66.80p 68.00p 263762
03/11/2025 66.80p 68.00p 66.80p 68.00p 62703
31/10/2025 66.80p 68.00p 66.40p 67.80p 372917

*Close Price adjusted for both dividends and splits