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
14/04/2025 64.80p 64.80p 62.92p 64.80p 103423
11/04/2025 64.20p 64.75p 63.92p 64.20p 56019
10/04/2025 64.60p 64.78p 63.72p 64.20p 180910
09/04/2025 64.20p 64.90p 62.62p 63.80p 80513
08/04/2025 63.00p 65.00p 63.00p 64.40p 372457
07/04/2025 64.20p 64.60p 62.20p 63.40p 384163
04/04/2025 65.00p 66.40p 64.20p 64.80p 157117
03/04/2025 65.20p 65.60p 64.00p 65.20p 223857
02/04/2025 65.40p 66.20p 64.81p 65.60p 113575
01/04/2025 66.80p 66.80p 65.01p 65.60p 128009
31/03/2025 65.60p 67.00p 64.80p 66.00p 302896
28/03/2025 65.40p 67.20p 65.06p 65.40p 150736
27/03/2025 65.60p 66.80p 65.06p 66.20p 100838
26/03/2025 67.00p 67.00p 65.10p 65.60p 118374
25/03/2025 65.40p 66.80p 64.73p 65.40p 354452
24/03/2025 66.80p 67.00p 65.20p 67.00p 50343
21/03/2025 64.80p 66.60p 64.80p 66.60p 431363
20/03/2025 65.40p 66.00p 64.93p 65.40p 195911
19/03/2025 65.40p 66.60p 64.98p 66.00p 141044
18/03/2025 66.00p 66.80p 65.40p 66.20p 140111
17/03/2025 66.20p 66.54p 65.30p 66.20p 180417
14/03/2025 65.00p 66.80p 65.00p 65.20p 91166
13/03/2025 65.80p 66.20p 65.00p 65.00p 130166
12/03/2025 64.80p 66.50p 64.80p 64.80p 185584
11/03/2025 64.80p 66.00p 64.72p 65.00p 333824
10/03/2025 64.80p 66.00p 64.80p 64.80p 183645
07/03/2025 65.00p 66.35p 64.76p 65.00p 712149
06/03/2025 64.80p 66.80p 64.80p 64.80p 387867
05/03/2025 65.60p 66.52p 64.80p 64.80p 359896
04/03/2025 66.00p 67.05p 65.40p 65.40p 142286
03/03/2025 66.00p 67.00p 65.60p 65.60p 191754
28/02/2025 66.00p 66.60p 65.40p 65.40p 216779
27/02/2025 66.20p 67.97p 65.40p 65.40p 192479
26/02/2025 65.00p 66.54p 63.80p 65.60p 1253799
25/02/2025 66.00p 67.40p 64.00p 64.00p 1421304
24/02/2025 67.00p 68.40p 66.00p 66.00p 167414
21/02/2025 67.60p 68.20p 66.93p 67.00p 539154
20/02/2025 68.00p 69.34p 67.48p 67.60p 348660
19/02/2025 70.00p 70.80p 69.40p 69.40p 364909
18/02/2025 69.60p 70.80p 69.60p 69.80p 246572
17/02/2025 69.80p 70.60p 69.44p 69.80p 168029
14/02/2025 69.80p 70.80p 69.20p 70.00p 279566
13/02/2025 70.00p 70.80p 69.63p 70.00p 245915
12/02/2025 71.60p 71.79p 66.44p 69.60p 1220049
11/02/2025 72.80p 73.40p 71.60p 71.60p 426695
10/02/2025 72.40p 73.45p 71.60p 71.60p 493636
07/02/2025 73.00p 74.00p 72.60p 72.60p 224781
06/02/2025 73.00p 74.00p 72.80p 73.00p 251970
05/02/2025 73.60p 73.95p 73.00p 73.20p 240671
04/02/2025 74.80p 74.80p 73.80p 73.80p 268110
03/02/2025 75.00p 75.00p 74.00p 75.00p 149805
31/01/2025 75.00p 75.18p 74.06p 74.40p 176644
30/01/2025 75.00p 75.00p 74.08p 75.00p 172023
29/01/2025 74.20p 75.40p 74.00p 74.50p 544696
28/01/2025 74.80p 74.80p 74.26p 74.80p 53459
27/01/2025 74.60p 75.30p 74.20p 74.80p 166533
24/01/2025 75.00p 75.30p 74.61p 75.00p 94454
23/01/2025 74.80p 75.50p 74.60p 75.00p 103695
22/01/2025 75.00p 75.48p 74.60p 74.60p 1463690
21/01/2025 75.00p 75.60p 74.60p 74.80p 287419
20/01/2025 75.20p 75.80p 74.60p 75.20p 434515
17/01/2025 75.40p 76.00p 75.11p 75.40p 203910
16/01/2025 75.40p 76.00p 75.06p 75.40p 392973
15/01/2025 75.40p 75.87p 75.06p 75.40p 307272
14/01/2025 75.40p 76.00p 75.00p 75.60p 1239794
13/01/2025 75.80p 75.94p 75.43p 75.70p 237361
10/01/2025 76.00p 76.00p 75.40p 75.40p 429949
09/01/2025 76.00p 76.20p 75.40p 76.20p 402292
08/01/2025 76.00p 76.40p 75.40p 76.00p 1560048
07/01/2025 76.20p 76.20p 75.40p 76.20p 248676
06/01/2025 76.00p 76.20p 75.80p 75.90p 352828
03/01/2025 75.40p 76.40p 75.40p 76.00p 676276
02/01/2025 75.40p 76.00p 75.40p 76.00p 65883
31/12/2024 76.00p 76.00p 75.54p 76.00p 28083
30/12/2024 75.50p 76.33p 75.50p 76.00p 29125
27/12/2024 75.50p 76.25p 75.00p 76.00p 26546
24/12/2024 76.50p 76.50p 75.57p 76.50p 27709
23/12/2024 76.50p 76.50p 75.16p 76.50p 119510
20/12/2024 75.50p 76.50p 75.16p 76.50p 392316
19/12/2024 75.50p 77.00p 75.50p 75.50p 126710
18/12/2024 76.00p 77.25p 75.50p 75.50p 131549
17/12/2024 76.50p 77.00p 75.50p 75.50p 84829
16/12/2024 76.50p 78.25p 76.10p 76.50p 46438
13/12/2024 76.50p 78.50p 75.50p 76.00p 298161
12/12/2024 75.50p 76.44p 75.50p 76.00p 90318
11/12/2024 75.50p 76.00p 75.30p 76.00p 304667
10/12/2024 76.00p 77.00p 75.50p 75.50p 365488
09/12/2024 76.00p 78.00p 76.00p 77.00p 115507
06/12/2024 76.00p 79.52p 75.94p 76.00p 106170
05/12/2024 75.50p 77.00p 75.50p 75.50p 50134
04/12/2024 75.50p 76.82p 75.50p 75.50p 141765
03/12/2024 77.00p 78.00p 76.11p 77.25p 199258
02/12/2024 78.00p 78.00p 76.72p 78.00p 148320
29/11/2024 78.50p 78.81p 76.00p 78.50p 31944
28/11/2024 77.00p 78.01p 76.69p 77.00p 166532
27/11/2024 76.00p 80.00p 76.00p 77.50p 77550
26/11/2024 76.50p 76.69p 75.50p 76.00p 84142
25/11/2024 76.50p 77.00p 76.00p 76.50p 33859
22/11/2024 75.50p 77.00p 75.50p 76.25p 77701
21/11/2024 76.00p 79.50p 75.50p 76.50p 24968
20/11/2024 77.00p 77.50p 75.50p 75.50p 12665
19/11/2024 78.00p 78.00p 75.00p 76.91p 68604
18/11/2024 76.00p 77.07p 74.00p 76.00p 57374
15/11/2024 77.60p 81.40p 77.60p 77.60p 93164
14/11/2024 79.60p 81.80p 79.20p 81.40p 346994
13/11/2024 80.00p 81.00p 79.40p 79.40p 102488
12/11/2024 79.60p 80.00p 79.40p 79.70p 137753
11/11/2024 80.00p 80.95p 79.40p 79.80p 279232
08/11/2024 80.00p 80.80p 79.40p 79.40p 406990
07/11/2024 79.00p 80.77p 78.20p 80.00p 237001
06/11/2024 79.40p 80.49p 78.00p 79.60p 425446
05/11/2024 77.80p 78.80p 77.25p 77.90p 189179
04/11/2024 77.20p 78.20p 77.20p 77.20p 88699
01/11/2024 77.00p 79.60p 77.00p 77.20p 2559537
31/10/2024 77.40p 78.80p 77.00p 77.00p 129612
30/10/2024 77.60p 79.40p 77.42p 77.60p 25919
29/10/2024 77.40p 79.60p 77.02p 77.20p 100639
28/10/2024 79.40p 79.60p 77.00p 78.20p 228846
25/10/2024 77.40p 79.60p 77.40p 77.40p 203059
24/10/2024 77.40p 80.00p 77.08p 80.00p 113711
23/10/2024 80.00p 80.00p 77.00p 80.00p 72914
22/10/2024 78.00p 80.46p 77.00p 77.00p 1009109
21/10/2024 79.00p 79.52p 77.74p 79.00p 88455
18/10/2024 78.60p 80.20p 77.40p 77.40p 929115
17/10/2024 77.20p 80.19p 77.00p 77.20p 215784
16/10/2024 77.60p 79.74p 77.00p 77.60p 223628
15/10/2024 79.00p 80.80p 77.60p 77.60p 245206
14/10/2024 78.20p 80.12p 78.00p 78.00p 237937
11/10/2024 79.00p 80.58p 78.00p 78.00p 109007
10/10/2024 79.00p 80.15p 78.20p 79.00p 197434
09/10/2024 78.00p 80.48p 78.00p 78.00p 99748
08/10/2024 78.40p 79.80p 78.00p 78.00p 205201
07/10/2024 80.00p 80.80p 78.00p 78.00p 200424
04/10/2024 80.40p 80.40p 78.09p 78.80p 219130
03/10/2024 79.00p 79.35p 78.00p 78.00p 209129
02/10/2024 78.00p 80.00p 77.90p 77.90p 318275
01/10/2024 77.60p 78.80p 77.60p 78.00p 3392503
30/09/2024 78.20p 79.20p 77.60p 77.60p 260619
27/09/2024 77.60p 79.60p 77.60p 78.00p 6109904
26/09/2024 78.00p 80.00p 77.80p 77.80p 221876
25/09/2024 77.80p 79.80p 77.80p 77.80p 118721
24/09/2024 78.80p 78.80p 77.62p 77.80p 668769
23/09/2024 77.80p 79.02p 77.40p 78.00p 264528
20/09/2024 77.60p 79.80p 77.60p 77.80p 207639
19/09/2024 79.80p 80.00p 77.50p 79.80p 182096
18/09/2024 78.00p 78.00p 77.80p 78.00p 698336
17/09/2024 78.00p 79.04p 77.60p 77.80p 823597
16/09/2024 77.40p 79.80p 77.40p 77.60p 195293
13/09/2024 77.60p 80.00p 77.60p 77.60p 129458
12/09/2024 78.00p 79.80p 77.20p 77.40p 181279
11/09/2024 77.80p 79.80p 77.40p 77.60p 193777
10/09/2024 78.00p 80.00p 77.79p 77.80p 82282
09/09/2024 77.40p 80.00p 77.20p 77.20p 321156
06/09/2024 77.40p 80.00p 76.80p 77.40p 422953
05/09/2024 77.80p 79.00p 77.40p 77.40p 256099
04/09/2024 77.80p 79.80p 77.40p 78.00p 120242
03/09/2024 78.20p 78.60p 77.40p 78.20p 175432
02/09/2024 78.00p 80.28p 77.79p 78.60p 445553
30/08/2024 78.00p 78.80p 78.00p 78.00p 87219
29/08/2024 78.00p 79.00p 78.00p 78.60p 126380
28/08/2024 78.20p 80.80p 77.44p 77.90p 103077
27/08/2024 78.40p 78.60p 77.40p 78.40p 219690
23/08/2024 77.00p 81.00p 77.00p 78.40p 237395
22/08/2024 78.00p 79.80p 77.60p 77.60p 160272
21/08/2024 79.00p 80.80p 78.00p 78.00p 153591
20/08/2024 79.80p 81.00p 78.00p 78.00p 301150
19/08/2024 81.80p 81.80p 79.20p 79.60p 103522
16/08/2024 80.00p 81.80p 79.00p 79.40p 414866
15/08/2024 78.80p 81.00p 78.60p 78.60p 192088
14/08/2024 79.60p 81.00p 78.20p 78.20p 96093
13/08/2024 79.00p 80.46p 78.00p 78.00p 204034
12/08/2024 79.80p 80.58p 78.78p 79.60p 322766
09/08/2024 80.00p 82.00p 78.76p 79.60p 555045
08/08/2024 79.40p 80.00p 79.00p 79.70p 666623
07/08/2024 79.60p 80.43p 78.70p 80.20p 361156
06/08/2024 78.80p 80.00p 78.00p 78.00p 470791
05/08/2024 79.00p 81.85p 77.98p 79.00p 1150251
02/08/2024 77.80p 78.54p 76.59p 77.40p 1671959
01/08/2024 77.80p 79.00p 76.50p 78.80p 2392852
31/07/2024 75.60p 77.80p 75.60p 76.00p 61477
30/07/2024 75.80p 76.61p 75.60p 75.80p 314997
29/07/2024 76.00p 76.82p 75.60p 75.60p 96340
26/07/2024 75.80p 77.60p 75.60p 75.80p 82798
25/07/2024 75.80p 77.60p 75.80p 75.80p 123755
24/07/2024 75.80p 76.60p 75.60p 75.80p 161001
23/07/2024 75.60p 76.94p 75.60p 75.80p 113931
22/07/2024 76.00p 76.40p 75.60p 75.60p 151752
19/07/2024 76.20p 77.06p 75.80p 76.20p 27669
18/07/2024 76.20p 76.95p 75.80p 75.80p 243808
17/07/2024 76.00p 77.00p 75.40p 76.00p 160350
16/07/2024 76.00p 77.60p 76.00p 76.20p 118982
15/07/2024 76.40p 77.60p 76.00p 76.00p 82249
12/07/2024 76.20p 77.60p 76.00p 76.40p 162617
11/07/2024 75.40p 77.60p 75.40p 76.80p 157278
10/07/2024 76.80p 76.80p 74.80p 75.20p 260668
09/07/2024 75.60p 77.00p 75.20p 75.20p 232498
08/07/2024 76.00p 77.60p 74.40p 75.80p 1709198
05/07/2024 72.00p 75.20p 72.00p 74.60p 3789490
04/07/2024 72.00p 72.80p 71.78p 72.00p 216693
03/07/2024 68.40p 73.00p 68.00p 72.00p 3299312

*Close Price adjusted for both dividends and splits