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
26/04/2021 104.20p 104.33p 102.89p 103.00p 1526699
23/04/2021 104.40p 104.60p 103.60p 103.60p 1090183
22/04/2021 104.60p 104.60p 104.00p 104.20p 1067979
21/04/2021 103.80p 104.40p 103.20p 103.20p 1319978
20/04/2021 104.20p 104.87p 103.72p 104.40p 793557
19/04/2021 104.60p 104.80p 103.40p 104.80p 1511064
16/04/2021 104.80p 105.00p 103.40p 104.00p 2040693
15/04/2021 103.40p 105.00p 103.40p 103.60p 1457842
14/04/2021 104.80p 105.40p 103.60p 103.80p 1419172
13/04/2021 103.20p 105.79p 103.20p 105.00p 1463235
12/04/2021 102.00p 104.80p 101.20p 104.80p 900146
09/04/2021 101.40p 103.00p 101.11p 103.00p 1636388
08/04/2021 101.60p 101.60p 101.00p 101.60p 2867722
07/04/2021 101.80p 102.40p 101.20p 101.60p 1351473
06/04/2021 101.80p 102.60p 101.65p 102.00p 1125435
01/04/2021 102.20p 102.99p 102.00p 102.20p 1224930
31/03/2021 102.20p 102.80p 101.80p 102.80p 1921351
30/03/2021 101.60p 102.58p 101.60p 102.00p 2178601
29/03/2021 102.40p 102.80p 101.40p 102.00p 1487617
26/03/2021 102.00p 102.80p 101.80p 102.00p 1330079
25/03/2021 102.80p 102.98p 102.23p 102.40p 1447023
24/03/2021 102.60p 103.00p 102.40p 102.60p 2409374
23/03/2021 102.60p 103.00p 102.40p 102.80p 1856045
22/03/2021 102.40p 103.00p 101.60p 103.00p 1983393
19/03/2021 102.60p 103.20p 102.00p 102.00p 2115430
18/03/2021 103.00p 103.20p 102.60p 103.20p 1661699
17/03/2021 100.80p 102.80p 100.80p 102.80p 2160187
16/03/2021 100.00p 101.80p 99.86p 101.80p 4575472
15/03/2021 99.30p 100.83p 98.50p 99.80p 2087221
12/03/2021 98.00p 99.50p 98.00p 99.10p 1872494
11/03/2021 98.70p 99.00p 97.80p 98.20p 1993576
10/03/2021 99.20p 99.60p 97.77p 98.40p 2526730
09/03/2021 96.70p 99.90p 96.60p 99.70p 2286543
08/03/2021 97.70p 97.90p 95.88p 97.80p 2414389
05/03/2021 98.50p 99.50p 97.00p 97.00p 1608933
04/03/2021 100.80p 101.00p 98.70p 99.30p 1120524
03/03/2021 101.20p 101.20p 99.87p 100.00p 1668774
02/03/2021 102.80p 102.80p 100.80p 101.00p 2308519
01/03/2021 103.20p 103.20p 101.80p 101.80p 1068082
26/02/2021 103.00p 103.80p 102.10p 102.40p 1327851
25/02/2021 103.60p 104.00p 103.00p 103.40p 2717292
24/02/2021 103.60p 104.40p 102.60p 104.00p 1663163
23/02/2021 103.40p 104.60p 102.40p 103.00p 1364039
22/02/2021 104.20p 104.80p 103.00p 103.40p 1499110
19/02/2021 104.60p 106.00p 104.24p 104.60p 958952
18/02/2021 105.00p 105.20p 104.40p 104.80p 1369695
17/02/2021 105.00p 105.80p 104.40p 105.00p 1176869
16/02/2021 105.20p 105.20p 104.00p 104.80p 2505780
15/02/2021 103.60p 105.80p 102.47p 104.80p 1335362
12/02/2021 104.20p 106.80p 102.20p 103.00p 1915691
11/02/2021 104.40p 104.80p 103.80p 103.80p 1699986
10/02/2021 105.60p 105.60p 103.80p 104.40p 1046771
09/02/2021 105.80p 106.00p 104.40p 105.00p 1716262
08/02/2021 107.00p 107.00p 105.50p 105.80p 682431
05/02/2021 106.20p 107.00p 106.00p 106.80p 3124183
04/02/2021 107.40p 108.00p 105.60p 106.40p 1364457
03/02/2021 108.80p 108.80p 106.92p 108.20p 1258302
02/02/2021 107.60p 108.80p 106.60p 108.80p 1124836
01/02/2021 106.60p 108.00p 106.10p 107.00p 996945
29/01/2021 106.80p 107.80p 106.20p 106.80p 1138844
28/01/2021 106.00p 108.60p 105.87p 108.60p 1208653
27/01/2021 106.60p 108.15p 106.40p 107.40p 1034451
26/01/2021 106.80p 107.80p 106.60p 106.80p 1427621
25/01/2021 107.00p 108.00p 106.44p 106.60p 2241851
22/01/2021 107.00p 107.00p 106.00p 106.20p 1373913
21/01/2021 108.60p 108.80p 106.00p 106.00p 1091666
20/01/2021 108.60p 109.00p 107.20p 108.00p 1856752
19/01/2021 108.20p 108.80p 107.50p 108.80p 1546359
18/01/2021 108.40p 108.60p 107.37p 108.00p 855819
15/01/2021 109.40p 109.40p 107.80p 108.80p 711684
14/01/2021 108.40p 108.80p 107.80p 108.80p 1671904
13/01/2021 108.60p 109.60p 107.55p 108.00p 2015763
12/01/2021 109.00p 110.10p 108.00p 108.00p 1270632
11/01/2021 109.00p 110.60p 107.80p 109.60p 835411
08/01/2021 109.00p 109.40p 107.60p 108.20p 1465216
07/01/2021 110.40p 110.40p 107.41p 108.40p 1399076
06/01/2021 110.80p 110.80p 109.60p 110.40p 783415
05/01/2021 108.20p 110.80p 108.20p 110.80p 1136751
04/01/2021 109.20p 109.20p 107.60p 109.20p 1094921
31/12/2020 108.20p 109.20p 108.20p 109.00p 998453
30/12/2020 109.00p 109.60p 108.40p 108.40p 810399
29/12/2020 109.00p 109.80p 108.40p 109.00p 1157481
24/12/2020 108.20p 108.80p 108.00p 108.40p 533572
23/12/2020 106.20p 108.20p 105.90p 108.20p 1468740
22/12/2020 103.80p 107.00p 103.80p 106.20p 1267353
21/12/2020 107.20p 108.20p 103.80p 103.80p 1314070
18/12/2020 109.20p 110.40p 108.00p 108.00p 1203842
17/12/2020 109.20p 110.80p 108.60p 110.80p 1634447
16/12/2020 107.80p 109.90p 106.76p 109.20p 1747343
15/12/2020 107.40p 108.40p 106.50p 107.00p 1203396
14/12/2020 107.80p 108.80p 106.86p 107.20p 1003206
11/12/2020 108.00p 109.20p 106.80p 107.00p 1024365
10/12/2020 108.60p 109.80p 107.00p 108.20p 1077127
09/12/2020 109.60p 109.60p 107.80p 107.80p 775457
08/12/2020 108.40p 109.60p 108.32p 108.60p 816133
07/12/2020 108.20p 109.60p 108.20p 109.00p 1247041
04/12/2020 111.20p 111.31p 108.60p 110.20p 1634791
03/12/2020 111.40p 111.40p 108.21p 110.60p 1110244
02/12/2020 110.00p 111.40p 109.94p 111.00p 1195826
01/12/2020 108.60p 112.00p 107.80p 111.00p 1054101
30/11/2020 108.20p 110.00p 107.30p 109.60p 1380285
27/11/2020 110.40p 110.60p 105.40p 107.80p 3290259
26/11/2020 109.00p 110.60p 108.80p 110.20p 668591
25/11/2020 111.00p 111.20p 109.49p 109.60p 1750243
24/11/2020 111.60p 112.00p 109.76p 111.00p 1223001
23/11/2020 112.00p 112.00p 109.80p 111.20p 986831
20/11/2020 110.60p 112.00p 109.40p 112.00p 948918
19/11/2020 110.60p 111.00p 109.20p 110.60p 826242
18/11/2020 110.40p 111.40p 110.40p 111.20p 744735
17/11/2020 111.00p 112.00p 108.20p 110.00p 7801444
16/11/2020 111.00p 112.00p 110.20p 111.00p 1344051
13/11/2020 110.80p 112.00p 109.00p 110.00p 1224530
12/11/2020 112.00p 112.20p 110.20p 111.80p 1755266
10/11/2020 106.80p 107.60p 106.80p 107.00p 755026
09/11/2020 107.80p 108.00p 106.80p 106.80p 1275706
06/11/2020 108.00p 108.00p 106.80p 107.00p 695379
05/11/2020 109.00p 109.40p 106.80p 106.80p 700513
04/11/2020 108.00p 110.00p 108.00p 109.20p 503595
03/11/2020 109.40p 109.84p 108.20p 109.20p 417230
02/11/2020 110.20p 110.20p 107.00p 108.60p 818937
30/10/2020 109.80p 110.86p 109.40p 110.00p 561241
29/10/2020 111.00p 112.80p 109.00p 110.20p 799421
28/10/2020 112.40p 113.60p 110.60p 110.60p 715329
27/10/2020 113.00p 114.60p 112.40p 112.40p 362250
26/10/2020 114.60p 116.00p 113.60p 113.60p 484250
23/10/2020 116.20p 116.20p 113.80p 115.00p 1510494
22/10/2020 113.80p 115.20p 113.47p 114.40p 833142
21/10/2020 114.00p 115.40p 113.13p 114.40p 532281
20/10/2020 113.60p 114.51p 112.49p 113.20p 439610
19/10/2020 115.40p 116.20p 112.58p 114.00p 399064
16/10/2020 115.80p 115.80p 113.39p 113.40p 871819
15/10/2020 112.60p 116.80p 112.20p 116.80p 1067789
14/10/2020 114.80p 115.60p 112.20p 113.60p 1284796
13/10/2020 115.00p 115.68p 112.80p 112.80p 886548
12/10/2020 115.40p 115.80p 114.00p 114.60p 1160501
09/10/2020 116.80p 116.80p 115.00p 115.00p 1452556
08/10/2020 116.40p 116.68p 115.40p 115.40p 670254
07/10/2020 116.80p 116.91p 116.33p 116.60p 739503
06/10/2020 117.00p 117.00p 116.40p 116.60p 345039
05/10/2020 117.00p 117.21p 115.40p 116.60p 610143
02/10/2020 115.20p 116.40p 114.60p 116.40p 519952
01/10/2020 115.80p 116.80p 114.52p 115.00p 1286283
30/09/2020 115.20p 116.60p 115.20p 116.60p 631750
29/09/2020 116.80p 116.80p 115.40p 115.40p 2196834
28/09/2020 117.00p 117.00p 115.37p 116.00p 436075
25/09/2020 114.00p 116.80p 113.62p 115.20p 416875
24/09/2020 113.80p 115.60p 113.80p 114.00p 876152
23/09/2020 115.20p 116.80p 113.60p 114.00p 744009
22/09/2020 115.40p 116.40p 114.60p 114.60p 813843
21/09/2020 115.60p 117.60p 115.40p 115.40p 1249605
18/09/2020 116.00p 116.79p 115.71p 116.00p 2092206
17/09/2020 115.80p 116.76p 115.68p 116.00p 641393
16/09/2020 115.80p 117.20p 115.60p 116.00p 1373389
15/09/2020 117.00p 117.09p 115.40p 115.80p 772376
14/09/2020 117.60p 117.89p 116.20p 117.00p 203994
11/09/2020 117.00p 117.27p 115.05p 116.40p 571240
10/09/2020 118.20p 119.20p 115.67p 116.00p 755114
09/09/2020 121.00p 121.18p 117.00p 117.00p 460636
08/09/2020 119.80p 121.38p 118.40p 119.00p 432331
07/09/2020 122.00p 122.00p 119.05p 120.40p 692069
04/09/2020 119.20p 121.60p 119.00p 120.80p 228028
03/09/2020 120.40p 121.80p 117.80p 119.20p 462906
02/09/2020 121.00p 121.60p 120.00p 120.00p 528729
01/09/2020 118.80p 121.00p 118.80p 120.80p 339936
28/08/2020 118.60p 121.00p 118.60p 121.00p 478720
27/08/2020 118.80p 119.00p 118.20p 119.00p 384337
26/08/2020 118.40p 119.00p 118.00p 119.00p 462420
25/08/2020 118.60p 119.86p 118.20p 118.20p 460415
24/08/2020 119.80p 120.00p 118.40p 119.60p 555165
21/08/2020 117.40p 118.80p 115.90p 118.80p 423379
20/08/2020 115.00p 117.80p 115.00p 117.00p 1064498
19/08/2020 117.00p 117.40p 116.40p 117.00p 576341
14/08/2020 116.40p 116.40p 115.40p 116.00p 299962
13/08/2020 115.80p 116.60p 115.60p 115.80p 181655
12/08/2020 115.60p 116.20p 115.35p 116.20p 843288
11/08/2020 116.00p 117.00p 115.60p 115.60p 548278
10/08/2020 117.40p 117.40p 115.65p 117.00p 374906
07/08/2020 116.20p 117.20p 115.42p 116.40p 600051
06/08/2020 117.00p 117.89p 115.60p 115.60p 275356
05/08/2020 116.40p 117.40p 115.99p 117.40p 491688
04/08/2020 115.60p 117.05p 115.60p 117.00p 331123
03/08/2020 115.80p 116.00p 115.00p 115.60p 490243
31/07/2020 115.20p 116.82p 115.20p 115.60p 560649
30/07/2020 118.00p 118.00p 115.20p 116.40p 531800
29/07/2020 119.20p 120.00p 118.60p 118.60p 793726
28/07/2020 119.60p 120.00p 118.50p 119.40p 1022468
27/07/2020 117.60p 119.87p 117.40p 118.40p 1257403
24/07/2020 116.20p 118.20p 116.20p 117.80p 816943
23/07/2020 115.40p 117.26p 115.00p 116.40p 819770
22/07/2020 116.00p 116.60p 115.00p 115.00p 540556
21/07/2020 114.20p 115.68p 113.89p 115.40p 1047804
20/07/2020 112.20p 114.42p 111.80p 114.20p 3551171
17/07/2020 113.00p 113.40p 111.60p 112.40p 513432
16/07/2020 112.40p 113.40p 111.60p 112.60p 609130
14/07/2020 113.20p 115.00p 113.20p 114.20p 1091982
13/07/2020 114.80p 115.00p 113.67p 114.20p 1039142
10/07/2020 112.40p 114.40p 112.40p 114.40p 1320947
09/07/2020 113.40p 113.68p 113.00p 113.20p 599830
08/07/2020 113.00p 113.80p 112.46p 113.20p 569383
07/07/2020 113.60p 114.06p 112.50p 113.40p 635462

*Close Price adjusted for both dividends and splits