GCP Student Living (DIGS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Student Living

Date Open High Low Close* Volume
15/03/2021 156.00p 156.80p 154.20p 156.60p 284809
12/03/2021 154.00p 155.40p 153.00p 154.80p 523039
11/03/2021 151.20p 155.80p 151.20p 155.80p 666445
10/03/2021 150.20p 154.60p 149.94p 154.00p 513550
09/03/2021 147.00p 153.20p 146.40p 152.60p 454887
08/03/2021 146.20p 150.20p 146.20p 149.80p 483702
05/03/2021 152.00p 152.60p 147.20p 148.80p 749727
04/03/2021 153.20p 154.40p 151.60p 153.20p 592913
03/03/2021 156.60p 157.00p 151.20p 152.40p 552040
02/03/2021 155.40p 157.60p 153.00p 154.40p 792922
01/03/2021 152.20p 157.19p 152.20p 153.20p 618330
26/02/2021 154.60p 158.00p 153.80p 154.20p 1181679
25/02/2021 157.20p 158.00p 154.60p 156.80p 685784
24/02/2021 148.60p 157.80p 148.20p 157.20p 600620
23/02/2021 144.00p 151.20p 144.00p 149.00p 491715
22/02/2021 150.40p 150.80p 144.20p 144.60p 481901
19/02/2021 149.00p 151.60p 147.60p 147.80p 366395
18/02/2021 150.00p 153.10p 149.00p 149.40p 644317
17/02/2021 152.00p 155.00p 151.20p 153.80p 860302
16/02/2021 150.00p 153.00p 149.80p 153.00p 745271
15/02/2021 146.60p 150.00p 144.03p 150.00p 433901
12/02/2021 145.20p 146.80p 143.20p 145.60p 353727
11/02/2021 145.40p 147.40p 144.20p 146.40p 621988
10/02/2021 150.00p 152.00p 145.60p 146.20p 617897
09/02/2021 147.20p 150.40p 146.80p 150.40p 762743
08/02/2021 144.40p 147.60p 144.00p 147.40p 382936
05/02/2021 142.00p 145.80p 142.00p 145.80p 765303
04/02/2021 142.60p 144.80p 141.20p 144.80p 438655
03/02/2021 144.00p 145.08p 140.40p 142.60p 642403
02/02/2021 145.00p 147.00p 142.00p 143.00p 648207
01/02/2021 146.40p 147.80p 146.00p 146.60p 420636
29/01/2021 147.00p 147.20p 144.00p 147.20p 1551641
28/01/2021 143.20p 147.40p 140.40p 147.40p 827637
27/01/2021 143.80p 145.60p 142.20p 144.60p 1091836
26/01/2021 143.40p 145.00p 139.20p 144.00p 2748395
25/01/2021 146.20p 146.33p 139.80p 140.40p 1095309
22/01/2021 147.00p 147.00p 143.00p 143.40p 574419
21/01/2021 144.40p 146.80p 143.80p 144.80p 942395
20/01/2021 142.00p 146.00p 140.20p 145.80p 762653
19/01/2021 140.80p 143.00p 139.84p 142.00p 853386
18/01/2021 141.00p 142.60p 138.62p 141.20p 347175
15/01/2021 141.00p 141.00p 138.00p 140.60p 436490
14/01/2021 141.80p 142.60p 138.20p 139.40p 424464
13/01/2021 139.60p 142.60p 138.60p 141.40p 464464
12/01/2021 141.40p 141.40p 138.00p 139.20p 599308
11/01/2021 141.40p 144.20p 140.20p 141.40p 1171021
08/01/2021 142.80p 144.00p 141.40p 144.00p 1563785
07/01/2021 144.00p 144.00p 139.90p 141.40p 452771
06/01/2021 143.80p 143.80p 140.40p 142.80p 489781
05/01/2021 140.40p 143.20p 140.20p 142.60p 604266
04/01/2021 145.00p 145.00p 140.60p 142.20p 520984
31/12/2020 141.20p 143.60p 141.00p 143.20p 167569
30/12/2020 143.40p 145.58p 141.00p 142.60p 287005
29/12/2020 144.00p 147.80p 141.40p 144.80p 638900
28/12/2020 139.40p 143.00p 135.20p 142.40p 258665
24/12/2020 139.40p 143.00p 135.20p 142.40p 258665
23/12/2020 137.00p 140.00p 135.20p 139.80p 374356
22/12/2020 133.60p 137.60p 133.60p 136.20p 354864
21/12/2020 136.80p 137.20p 130.61p 136.20p 683407
18/12/2020 142.20p 143.60p 137.20p 137.40p 1189929
17/12/2020 145.00p 145.00p 139.20p 140.60p 609536
16/12/2020 145.00p 145.00p 139.40p 140.60p 935537
15/12/2020 146.00p 146.00p 139.20p 140.20p 634403
14/12/2020 143.00p 143.40p 140.60p 141.60p 720223
11/12/2020 139.60p 142.60p 138.19p 141.20p 646559
10/12/2020 140.00p 142.00p 139.60p 140.60p 801929
09/12/2020 140.00p 144.20p 140.00p 141.00p 432059
08/12/2020 142.80p 144.60p 141.00p 142.60p 544833
07/12/2020 146.40p 146.40p 139.80p 143.80p 426997
04/12/2020 141.00p 144.00p 141.00p 143.00p 832799
03/12/2020 142.60p 144.40p 141.40p 143.80p 1138485
02/12/2020 148.80p 148.80p 142.40p 142.80p 557253
01/12/2020 144.00p 148.20p 144.00p 148.00p 820141
30/11/2020 143.00p 146.60p 140.83p 146.60p 1645651
27/11/2020 146.00p 146.00p 139.10p 141.00p 1996229
26/11/2020 143.80p 145.20p 141.20p 143.40p 912409
25/11/2020 144.20p 145.60p 140.80p 145.40p 563245
24/11/2020 144.20p 145.60p 141.60p 145.60p 652193
23/11/2020 141.40p 143.80p 141.00p 142.80p 550948
20/11/2020 140.20p 143.00p 140.20p 140.60p 388910
19/11/2020 145.00p 145.00p 141.00p 142.00p 437113
18/11/2020 143.40p 145.00p 141.80p 143.80p 521779
17/11/2020 139.00p 144.40p 139.00p 143.60p 623392
16/11/2020 141.40p 143.60p 137.42p 142.40p 988784
13/11/2020 143.00p 144.20p 138.60p 140.00p 701111
12/11/2020 144.00p 147.40p 142.00p 144.40p 1183099
10/11/2020 129.80p 140.00p 128.60p 140.00p 2179404
09/11/2020 113.20p 129.40p 112.00p 129.00p 2486942
06/11/2020 115.00p 115.00p 110.00p 111.60p 836951
05/11/2020 113.20p 115.00p 112.20p 113.80p 1294143
04/11/2020 110.00p 115.00p 110.00p 114.60p 665277
03/11/2020 112.40p 115.00p 109.40p 111.00p 1452261
02/11/2020 112.40p 112.60p 109.20p 111.40p 868399
30/10/2020 110.60p 113.00p 107.60p 112.00p 893462
29/10/2020 109.00p 111.80p 107.20p 109.00p 1173768
28/10/2020 113.40p 114.40p 107.60p 108.80p 1034788
27/10/2020 117.40p 117.40p 113.00p 113.00p 774140
26/10/2020 118.80p 119.80p 116.20p 116.80p 462590
23/10/2020 120.80p 120.80p 118.80p 119.00p 418734
22/10/2020 118.00p 120.80p 117.00p 119.00p 599527
21/10/2020 120.00p 120.00p 117.20p 119.40p 527405
20/10/2020 117.60p 120.00p 116.20p 118.60p 653954
19/10/2020 117.20p 119.20p 116.20p 118.20p 586787
16/10/2020 119.00p 120.80p 116.40p 116.40p 949304
15/10/2020 118.00p 120.80p 112.63p 120.80p 1067053
14/10/2020 118.60p 119.60p 118.20p 118.40p 346345
13/10/2020 120.00p 121.60p 119.00p 119.20p 807375
12/10/2020 118.60p 121.80p 118.60p 121.00p 705697
09/10/2020 119.40p 120.80p 119.20p 119.80p 609037
08/10/2020 119.00p 120.40p 118.60p 119.40p 437117
07/10/2020 124.60p 125.20p 119.00p 119.40p 1248270
06/10/2020 124.00p 124.60p 122.60p 123.60p 554557
05/10/2020 122.00p 123.95p 120.84p 123.00p 391310
02/10/2020 121.00p 122.80p 120.20p 122.00p 892744
01/10/2020 123.80p 124.20p 121.00p 121.40p 588350
30/09/2020 120.00p 123.80p 119.40p 123.40p 903993
29/09/2020 125.60p 125.60p 119.20p 120.80p 973530
28/09/2020 121.60p 125.60p 120.00p 125.00p 440524
25/09/2020 122.20p 124.20p 120.00p 120.60p 634787
24/09/2020 125.80p 129.60p 122.00p 122.60p 1067903
23/09/2020 133.60p 133.60p 127.00p 127.00p 847420
22/09/2020 128.80p 135.00p 128.00p 133.60p 1614967
21/09/2020 132.40p 133.60p 125.40p 128.00p 1322422
18/09/2020 140.00p 140.00p 132.00p 132.00p 4109595
17/09/2020 137.00p 141.40p 134.00p 139.80p 1743442
16/09/2020 135.00p 139.60p 133.00p 136.00p 1545935
15/09/2020 134.00p 135.00p 132.00p 133.80p 687784
14/09/2020 130.80p 136.80p 130.24p 133.80p 758478
11/09/2020 137.40p 137.40p 129.40p 131.20p 472652
10/09/2020 132.80p 139.40p 132.80p 133.20p 730870
09/09/2020 133.80p 138.80p 132.00p 134.20p 511962
08/09/2020 137.40p 137.40p 133.00p 135.80p 295004
07/09/2020 134.00p 138.00p 133.60p 134.20p 329979
04/09/2020 134.80p 136.80p 130.20p 132.40p 410655
03/09/2020 136.60p 137.60p 134.40p 134.40p 330203
02/09/2020 137.20p 137.60p 134.00p 135.00p 495583
01/09/2020 140.80p 140.80p 134.20p 134.80p 813766
31/08/2020 138.00p 140.80p 136.80p 138.00p 982188
28/08/2020 138.00p 140.80p 136.80p 138.00p 980571
27/08/2020 138.20p 138.60p 136.26p 137.20p 483793
26/08/2020 136.40p 141.00p 135.00p 138.00p 508306
25/08/2020 136.20p 137.94p 135.60p 136.00p 812349
24/08/2020 136.00p 137.80p 133.00p 137.00p 291846
21/08/2020 134.00p 137.20p 130.80p 136.00p 902548
20/08/2020 130.00p 134.60p 130.00p 133.20p 750373
19/08/2020 133.20p 138.00p 129.20p 130.00p 568180
18/08/2020 134.80p 137.60p 134.80p 137.00p 668657
17/08/2020 136.80p 137.00p 133.80p 135.40p 696049
14/08/2020 135.00p 137.00p 133.20p 136.80p 637193
13/08/2020 135.20p 136.80p 131.40p 135.00p 311195
12/08/2020 135.00p 136.40p 133.60p 136.40p 453089
11/08/2020 132.80p 136.20p 132.57p 135.60p 479362
10/08/2020 132.80p 133.00p 129.95p 133.00p 492702
07/08/2020 132.40p 132.80p 129.80p 132.60p 401480
06/08/2020 131.60p 132.20p 129.60p 132.00p 465830
05/08/2020 125.40p 131.60p 125.40p 130.80p 538155
04/08/2020 126.40p 129.40p 126.00p 129.20p 488269
03/08/2020 125.40p 127.80p 123.20p 126.40p 632030
31/07/2020 123.40p 128.20p 123.13p 125.00p 544399
30/07/2020 124.80p 125.00p 119.40p 121.60p 581301
29/07/2020 120.00p 125.40p 120.00p 125.00p 475028
28/07/2020 120.20p 122.60p 119.20p 121.40p 391687
27/07/2020 124.00p 124.00p 119.00p 119.00p 693677
24/07/2020 122.00p 124.60p 122.00p 123.00p 400982
23/07/2020 122.00p 124.80p 122.00p 124.20p 581598
22/07/2020 123.00p 124.60p 121.00p 122.00p 585207
21/07/2020 125.00p 125.00p 121.40p 122.20p 785158
20/07/2020 119.60p 124.80p 119.60p 121.60p 576604
17/07/2020 121.40p 124.00p 119.40p 122.80p 663169
16/07/2020 121.00p 125.00p 121.00p 121.00p 569659
15/07/2020 123.60p 126.20p 121.20p 122.40p 1131827
14/07/2020 121.60p 125.40p 121.60p 122.20p 1037489
13/07/2020 126.40p 128.80p 124.60p 124.60p 3686103
10/07/2020 124.60p 128.00p 119.70p 126.20p 762848
09/07/2020 121.20p 124.00p 119.20p 122.60p 821239
08/07/2020 122.00p 124.80p 119.80p 120.40p 747783
07/07/2020 124.00p 124.20p 119.86p 122.00p 658102
06/07/2020 127.00p 127.00p 123.46p 124.00p 368366
03/07/2020 126.00p 126.15p 122.69p 125.20p 163129
02/07/2020 124.40p 126.56p 123.00p 123.40p 589873
29/06/2020 123.60p 127.92p 123.60p 125.00p 1136527
26/06/2020 127.00p 127.00p 123.20p 125.00p 461414
25/06/2020 123.20p 125.60p 123.20p 124.40p 733852
24/06/2020 126.00p 127.60p 121.60p 124.40p 1267412
23/06/2020 126.00p 127.80p 125.20p 126.40p 858279
22/06/2020 122.60p 125.80p 122.00p 124.80p 606252
19/06/2020 126.80p 126.80p 123.80p 123.80p 1708393
18/06/2020 125.00p 128.20p 121.20p 125.00p 720973
17/06/2020 126.00p 129.20p 125.80p 125.80p 692492
16/06/2020 129.60p 132.80p 126.20p 127.60p 807884
15/06/2020 122.00p 127.80p 120.00p 127.40p 842417
12/06/2020 122.00p 126.00p 120.60p 124.40p 1425838
11/06/2020 127.00p 127.00p 121.00p 124.20p 5093446
10/06/2020 131.20p 133.20p 128.00p 128.00p 1537934
09/06/2020 133.40p 137.00p 126.60p 132.00p 1061189
08/06/2020 138.00p 141.20p 133.40p 136.20p 1425422
05/06/2020 143.00p 146.60p 138.00p 138.00p 920737
04/06/2020 143.00p 143.00p 136.60p 141.40p 748316
03/06/2020 140.60p 145.00p 135.00p 139.60p 964416
02/06/2020 135.80p 140.40p 133.00p 136.20p 1689642

*Close Price adjusted for both dividends and splits