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
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
21/02/2025 76.00p 76.00p 75.10p 75.10p 1097815
20/02/2025 76.70p 76.70p 75.10p 75.50p 1672569
19/02/2025 75.20p 77.27p 75.20p 76.50p 2234475
18/02/2025 75.60p 77.40p 75.60p 76.30p 1896595
17/02/2025 76.50p 76.60p 76.00p 76.60p 951257
14/02/2025 75.80p 76.40p 75.02p 75.60p 1049690
13/02/2025 74.80p 75.07p 74.50p 74.90p 3888431
12/02/2025 77.40p 77.60p 74.50p 74.50p 4368577
11/02/2025 74.80p 77.80p 74.75p 77.40p 5739672
10/02/2025 74.20p 75.00p 73.30p 75.00p 1808151
07/02/2025 73.40p 74.20p 72.77p 74.00p 1109241
06/02/2025 73.00p 73.60p 71.60p 73.60p 3122725
05/02/2025 71.80p 73.00p 71.80p 72.30p 1674552
04/02/2025 72.20p 72.60p 71.70p 71.80p 2717142
03/02/2025 72.50p 72.59p 71.80p 72.20p 2283664
31/01/2025 74.00p 74.50p 73.20p 73.20p 1720032
30/01/2025 71.80p 74.00p 71.80p 74.00p 1498104
29/01/2025 72.00p 72.40p 71.60p 72.00p 626003
28/01/2025 70.30p 72.30p 70.16p 72.30p 1590876
27/01/2025 70.70p 72.50p 70.00p 70.10p 1534157
24/01/2025 71.80p 72.50p 71.00p 71.20p 881316
23/01/2025 71.20p 72.60p 70.60p 70.60p 1519687
22/01/2025 71.10p 72.70p 71.10p 71.80p 898474
21/01/2025 71.40p 72.70p 71.20p 71.50p 616805
20/01/2025 71.40p 72.70p 71.20p 71.20p 746552
17/01/2025 72.60p 72.60p 71.40p 71.40p 868522
16/01/2025 71.40p 72.80p 71.40p 72.80p 1202522
15/01/2025 69.70p 72.00p 69.50p 72.00p 1145015
14/01/2025 69.70p 70.00p 69.29p 69.50p 743404
13/01/2025 68.30p 69.80p 68.30p 69.70p 1486552
10/01/2025 68.40p 69.70p 68.40p 68.80p 2704291
09/01/2025 68.60p 70.10p 68.30p 70.10p 1706277
08/01/2025 69.40p 70.20p 68.30p 68.30p 2332220
07/01/2025 70.00p 70.20p 69.60p 70.00p 839923
06/01/2025 70.20p 71.10p 69.90p 70.00p 1373746
03/01/2025 70.30p 70.60p 70.02p 70.30p 726119
02/01/2025 69.90p 71.10p 69.90p 70.20p 856598
31/12/2024 69.60p 70.80p 69.50p 70.80p 446155
30/12/2024 69.50p 70.70p 69.50p 69.50p 302089
27/12/2024 70.30p 70.80p 69.40p 70.50p 537852
24/12/2024 70.50p 70.80p 69.92p 70.70p 336900
23/12/2024 69.40p 70.37p 69.10p 70.00p 1216174
20/12/2024 68.00p 69.90p 67.80p 69.90p 2604879
19/12/2024 68.50p 69.63p 68.00p 68.00p 1801584
18/12/2024 69.20p 70.50p 68.65p 68.90p 1343670
17/12/2024 69.50p 70.40p 69.30p 69.70p 591582
16/12/2024 70.00p 70.50p 69.30p 70.20p 2125707
13/12/2024 69.50p 70.40p 69.20p 69.90p 2335267
12/12/2024 71.20p 71.21p 69.30p 70.00p 4064075
11/12/2024 71.90p 71.90p 71.09p 71.20p 988743
10/12/2024 72.30p 72.30p 70.97p 71.50p 1117532
09/12/2024 71.60p 72.30p 70.40p 72.10p 601204
06/12/2024 70.40p 71.67p 70.40p 71.60p 897304
05/12/2024 71.80p 71.80p 70.40p 70.40p 1145815
04/12/2024 71.90p 72.00p 70.60p 70.60p 1063302
03/12/2024 72.00p 72.00p 71.40p 71.40p 803759
02/12/2024 71.60p 72.25p 71.10p 71.10p 795514
29/11/2024 71.70p 72.30p 71.11p 71.60p 1162694
28/11/2024 71.80p 72.90p 71.66p 72.00p 780973
27/11/2024 71.90p 72.80p 71.80p 71.80p 385598
26/11/2024 72.00p 72.80p 71.60p 71.80p 723712
25/11/2024 72.80p 73.00p 71.80p 72.70p 519990
22/11/2024 72.00p 73.20p 72.00p 72.10p 927743
21/11/2024 72.70p 73.00p 72.10p 73.00p 577309
20/11/2024 72.20p 73.20p 72.00p 72.10p 985415
19/11/2024 71.70p 73.00p 71.20p 72.50p 1085696
18/11/2024 71.40p 71.90p 70.97p 71.20p 1083798
15/11/2024 71.00p 72.30p 70.77p 71.70p 2064233
14/11/2024 71.60p 71.90p 70.40p 71.40p 1845001
13/11/2024 71.50p 71.80p 71.00p 71.60p 884486
12/11/2024 71.50p 71.70p 71.12p 71.30p 827316
11/11/2024 71.50p 72.20p 71.00p 71.60p 754944
08/11/2024 72.00p 72.20p 70.60p 70.60p 1198353
07/11/2024 71.60p 72.80p 70.99p 71.50p 1432009
06/11/2024 73.00p 73.00p 71.50p 71.60p 1177928
05/11/2024 73.00p 73.80p 70.30p 70.30p 1343424
04/11/2024 73.50p 74.10p 72.50p 72.60p 1104804
01/11/2024 75.00p 75.60p 72.70p 72.90p 1530071
31/10/2024 77.00p 77.00p 74.20p 74.20p 899180
30/10/2024 76.60p 79.00p 76.05p 77.30p 1929885
29/10/2024 77.00p 77.40p 76.43p 76.80p 1352835
28/10/2024 77.10p 77.50p 76.60p 77.20p 1044971
25/10/2024 76.00p 77.50p 76.00p 77.50p 774282
24/10/2024 76.70p 76.77p 75.88p 76.00p 697718
23/10/2024 76.00p 76.50p 75.50p 76.00p 469609
22/10/2024 76.50p 76.50p 75.54p 76.10p 629265
21/10/2024 75.50p 76.40p 75.50p 76.00p 1224368
18/10/2024 76.00p 76.10p 75.00p 76.00p 908732
17/10/2024 76.00p 76.10p 74.80p 75.30p 1121497
16/10/2024 74.60p 75.80p 74.33p 74.90p 1178576
15/10/2024 76.30p 76.30p 73.50p 74.00p 1157985
14/10/2024 76.20p 76.80p 75.00p 75.20p 1172773
11/10/2024 76.00p 76.80p 75.80p 76.00p 1106005
10/10/2024 76.80p 77.60p 75.60p 75.60p 1543890
09/10/2024 77.60p 77.60p 76.53p 76.90p 683811
08/10/2024 78.00p 78.00p 76.80p 77.00p 877505
07/10/2024 78.20p 79.30p 77.10p 77.50p 1222620
04/10/2024 78.80p 79.20p 77.60p 77.80p 1015274
03/10/2024 78.80p 78.90p 77.50p 77.80p 756881
02/10/2024 78.00p 78.60p 77.80p 77.90p 518162
01/10/2024 79.10p 79.10p 77.80p 78.30p 616139
30/09/2024 78.30p 79.00p 78.20p 78.90p 1303639
27/09/2024 76.80p 79.10p 76.80p 78.80p 1665755
26/09/2024 77.00p 78.00p 76.27p 76.90p 3038708
25/09/2024 77.50p 78.10p 76.20p 76.40p 1148109
24/09/2024 78.30p 78.95p 76.70p 77.10p 1857854
23/09/2024 79.50p 79.50p 78.30p 78.60p 449278
20/09/2024 78.90p 79.40p 78.30p 78.30p 1940799
19/09/2024 78.50p 79.20p 78.27p 78.40p 420523
18/09/2024 77.00p 78.40p 77.00p 78.40p 742224
17/09/2024 78.50p 78.50p 77.49p 77.80p 892427
16/09/2024 78.80p 78.90p 78.00p 78.50p 671007
13/09/2024 77.50p 78.90p 76.90p 78.80p 953920
12/09/2024 79.00p 79.80p 76.80p 78.00p 1887926
11/09/2024 79.60p 80.00p 78.10p 78.10p 1245568
10/09/2024 80.00p 80.08p 78.00p 79.20p 647003
09/09/2024 78.50p 80.00p 78.00p 79.70p 590154
06/09/2024 77.80p 79.00p 77.70p 78.10p 521528
05/09/2024 77.80p 79.00p 77.50p 79.00p 1173774
04/09/2024 78.50p 79.50p 77.80p 78.30p 1005319
03/09/2024 79.50p 80.50p 78.30p 78.30p 1162124
02/09/2024 80.90p 80.90p 78.60p 79.50p 1651476
30/08/2024 79.50p 80.20p 78.86p 79.20p 941435
29/08/2024 79.60p 80.40p 78.80p 78.80p 1566111
28/08/2024 79.50p 80.60p 79.00p 79.50p 1051113
27/08/2024 80.30p 80.70p 79.09p 79.30p 904497
23/08/2024 79.50p 80.60p 78.49p 79.50p 572016
22/08/2024 80.20p 80.50p 78.90p 78.90p 455247
21/08/2024 80.80p 80.80p 78.20p 79.80p 1142735
20/08/2024 80.10p 82.00p 78.60p 78.80p 912910
19/08/2024 80.70p 82.40p 80.40p 81.10p 607701
16/08/2024 82.00p 82.30p 80.60p 81.10p 686098
15/08/2024 82.20p 82.40p 80.65p 81.60p 804381
14/08/2024 82.00p 82.40p 80.50p 81.70p 464478
13/08/2024 81.70p 82.50p 81.37p 81.80p 2149712
12/08/2024 80.90p 82.80p 79.60p 82.80p 1197734
09/08/2024 79.30p 80.90p 78.20p 80.90p 1524124
08/08/2024 78.60p 79.90p 77.73p 78.20p 705590
07/08/2024 80.40p 81.00p 80.00p 80.40p 832203
06/08/2024 79.80p 80.83p 79.30p 79.70p 1428344
05/08/2024 80.50p 80.50p 75.43p 79.80p 1187392
02/08/2024 84.50p 84.50p 80.00p 80.50p 2471378
01/08/2024 84.30p 84.68p 83.60p 84.20p 1429319
31/07/2024 84.90p 84.90p 83.67p 84.20p 1340939
30/07/2024 85.00p 85.00p 83.80p 84.00p 2163442
29/07/2024 83.90p 84.80p 82.77p 83.90p 2281326
26/07/2024 80.30p 83.50p 79.40p 83.50p 1121984
25/07/2024 80.60p 81.40p 79.76p 80.40p 2742530
24/07/2024 80.60p 81.90p 79.60p 80.40p 1201505
23/07/2024 80.70p 81.90p 80.60p 80.60p 531875
22/07/2024 82.50p 82.50p 80.18p 80.40p 663067
19/07/2024 82.40p 82.40p 80.20p 80.50p 615448
18/07/2024 81.30p 82.40p 81.16p 81.90p 1282315
17/07/2024 82.00p 82.40p 81.30p 81.50p 322889
16/07/2024 81.40p 82.90p 80.00p 81.80p 1845737
15/07/2024 82.70p 83.00p 81.00p 82.20p 996083
12/07/2024 82.20p 83.30p 80.40p 83.30p 758222
11/07/2024 81.30p 82.80p 80.10p 82.80p 792231
10/07/2024 79.60p 81.50p 78.40p 81.20p 1417508
09/07/2024 80.40p 80.80p 78.40p 79.10p 2008368
08/07/2024 82.40p 82.40p 79.38p 80.40p 1079573
05/07/2024 80.20p 84.00p 80.20p 81.00p 2746974
04/07/2024 80.00p 80.80p 79.12p 80.80p 863024
03/07/2024 79.30p 80.20p 78.90p 80.20p 1068637
02/07/2024 78.10p 79.60p 77.90p 79.00p 10173849
01/07/2024 80.60p 81.00p 78.00p 78.20p 2110897
28/06/2024 80.00p 81.10p 79.84p 80.20p 1318764
27/06/2024 79.30p 80.16p 78.09p 80.00p 1997278
26/06/2024 78.80p 79.30p 78.08p 79.30p 1334193
25/06/2024 77.60p 78.50p 77.40p 78.40p 2012778
24/06/2024 77.40p 78.00p 77.40p 77.60p 590897
21/06/2024 77.20p 78.00p 77.00p 77.40p 1126661
20/06/2024 77.00p 78.00p 77.00p 77.20p 1321479
19/06/2024 77.00p 78.50p 77.00p 77.20p 1323931
18/06/2024 77.00p 78.40p 76.60p 78.00p 1105054
17/06/2024 78.20p 78.50p 77.10p 77.20p 635165
14/06/2024 76.60p 78.40p 76.60p 77.20p 826778
13/06/2024 76.60p 78.30p 76.60p 77.20p 1164062
12/06/2024 78.00p 78.00p 76.69p 77.20p 779863
11/06/2024 76.80p 78.40p 76.60p 77.20p 727139
10/06/2024 78.40p 78.50p 76.78p 76.80p 1508164
07/06/2024 77.70p 78.40p 77.00p 78.20p 1101152
06/06/2024 78.10p 79.00p 77.00p 77.00p 1028641
05/06/2024 79.80p 79.80p 77.60p 77.60p 713437
04/06/2024 78.10p 79.80p 77.90p 77.90p 1133815
03/06/2024 78.30p 79.80p 78.20p 79.20p 1818447
31/05/2024 77.00p 79.38p 76.40p 78.90p 2283980
30/05/2024 75.90p 77.00p 74.60p 76.20p 1338079
29/05/2024 74.80p 76.50p 73.85p 74.00p 1403458
28/05/2024 74.00p 74.85p 73.20p 74.60p 1079190
24/05/2024 72.60p 74.40p 72.10p 73.80p 907389
23/05/2024 74.90p 76.20p 72.20p 72.20p 2128605
22/05/2024 75.40p 76.37p 74.70p 74.70p 896353
21/05/2024 76.10p 77.10p 75.40p 75.40p 1075569
20/05/2024 77.60p 77.80p 76.50p 77.40p 1393919

*Close Price adjusted for both dividends and splits