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
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
30/10/2025 66.60p 68.00p 66.60p 67.00p 1020367
29/10/2025 67.00p 68.00p 67.00p 68.00p 115098
28/10/2025 66.80p 67.40p 66.74p 67.00p 370831
27/10/2025 66.80p 68.00p 66.80p 67.20p 466846
24/10/2025 66.60p 68.00p 66.60p 68.00p 65828
23/10/2025 66.80p 68.00p 66.80p 68.00p 120422
22/10/2025 66.20p 68.00p 66.20p 67.60p 139236
21/10/2025 66.20p 67.49p 66.20p 67.10p 392664
20/10/2025 66.20p 67.00p 66.20p 67.00p 84285
17/10/2025 65.80p 67.00p 65.80p 67.00p 206187
16/10/2025 66.80p 68.00p 66.40p 67.00p 1057557
15/10/2025 66.00p 67.60p 66.00p 67.00p 238868
14/10/2025 66.20p 67.40p 65.80p 66.80p 172671
13/10/2025 66.80p 67.80p 66.00p 67.20p 171628
10/10/2025 66.60p 67.40p 66.10p 66.80p 75729
09/10/2025 67.20p 67.60p 66.60p 66.60p 394103
08/10/2025 67.20p 68.00p 67.20p 67.40p 157011
07/10/2025 66.80p 67.90p 66.80p 67.60p 375692
06/10/2025 66.60p 67.40p 66.60p 67.00p 70560
03/10/2025 65.80p 67.40p 65.80p 66.80p 595041
02/10/2025 66.20p 67.10p 66.00p 66.00p 237900
01/10/2025 66.00p 67.40p 65.80p 67.00p 135296
30/09/2025 66.20p 67.28p 65.80p 67.00p 196832
29/09/2025 66.40p 67.40p 66.08p 66.40p 160884
26/09/2025 66.40p 67.35p 66.40p 66.80p 113770
25/09/2025 67.20p 67.20p 66.40p 66.40p 532341
24/09/2025 66.40p 67.35p 66.40p 66.80p 330562
23/09/2025 67.20p 67.20p 66.40p 66.40p 146661
22/09/2025 66.40p 67.16p 66.40p 66.40p 192788
19/09/2025 66.40p 67.19p 66.20p 66.40p 829126
18/09/2025 67.40p 67.40p 66.07p 67.40p 129969
17/09/2025 66.20p 66.48p 65.37p 66.20p 1068393
16/09/2025 65.00p 66.80p 65.00p 66.20p 306344
15/09/2025 65.00p 66.90p 64.80p 66.80p 1891484
12/09/2025 65.20p 65.60p 65.05p 65.20p 298207
11/09/2025 62.60p 63.20p 62.60p 65.00p 1652785
10/09/2025 62.60p 63.20p 62.60p 63.20p 222129
09/09/2025 62.80p 63.24p 62.60p 63.10p 223076
08/09/2025 62.80p 63.60p 62.78p 63.20p 111154
05/09/2025 63.00p 63.40p 62.60p 62.60p 201044
04/09/2025 62.80p 63.39p 62.80p 63.20p 35917
03/09/2025 62.80p 63.60p 62.60p 63.20p 166141
02/09/2025 62.60p 63.60p 62.60p 63.20p 109169
01/09/2025 62.80p 63.60p 62.60p 63.20p 272288
29/08/2025 63.40p 63.60p 62.60p 63.40p 188419
28/08/2025 63.20p 63.60p 63.00p 63.40p 163300
27/08/2025 63.80p 64.00p 62.80p 63.10p 1072792
26/08/2025 63.80p 64.45p 63.61p 63.80p 110768
22/08/2025 63.40p 64.40p 63.40p 63.90p 345036
21/08/2025 63.20p 64.60p 63.20p 63.60p 136158
20/08/2025 62.80p 63.60p 62.80p 63.20p 186419
19/08/2025 63.20p 63.73p 62.10p 63.00p 6770921
18/08/2025 63.40p 63.80p 62.58p 63.30p 841066
15/08/2025 63.40p 64.00p 63.40p 63.60p 201204
14/08/2025 63.40p 64.00p 63.40p 63.60p 121827
13/08/2025 63.40p 63.80p 63.40p 63.60p 543916
12/08/2025 63.80p 64.00p 63.40p 63.70p 319792
11/08/2025 63.80p 64.20p 63.60p 63.80p 261504
08/08/2025 64.60p 64.60p 63.80p 64.20p 52861
07/08/2025 64.40p 64.85p 63.60p 63.80p 286801
06/08/2025 64.20p 65.46p 64.01p 64.60p 43855
05/08/2025 64.20p 65.09p 64.18p 64.70p 187505
04/08/2025 64.20p 65.06p 64.00p 64.00p 258287
01/08/2025 64.60p 64.60p 64.00p 64.00p 184374
31/07/2025 65.00p 66.28p 64.20p 64.70p 70007
30/07/2025 66.20p 66.60p 66.00p 66.00p 252570
29/07/2025 66.00p 67.60p 66.00p 66.60p 108703
28/07/2025 66.40p 67.00p 65.80p 66.00p 203363
25/07/2025 65.60p 66.80p 65.60p 66.20p 99774
24/07/2025 65.80p 66.55p 65.56p 66.20p 193500
23/07/2025 66.40p 67.42p 66.34p 66.40p 352503
22/07/2025 67.40p 67.60p 66.00p 67.60p 61188
21/07/2025 66.00p 67.20p 65.78p 67.20p 512249
18/07/2025 66.00p 66.20p 65.61p 66.00p 191222
17/07/2025 67.20p 67.20p 65.60p 66.00p 135176
16/07/2025 65.80p 67.06p 65.60p 66.10p 156319
15/07/2025 65.60p 66.00p 65.60p 65.80p 130836
14/07/2025 66.20p 66.74p 65.33p 66.20p 191836
11/07/2025 65.80p 66.40p 65.80p 66.20p 26491
10/07/2025 65.40p 66.38p 65.40p 66.20p 503256
09/07/2025 66.00p 67.00p 65.40p 65.80p 35970
08/07/2025 66.00p 66.72p 65.40p 66.00p 153257
07/07/2025 65.60p 67.00p 65.40p 65.40p 44814
04/07/2025 65.80p 67.00p 65.40p 65.80p 110254
03/07/2025 65.80p 66.80p 65.54p 65.80p 75334
02/07/2025 66.00p 67.00p 65.40p 65.40p 334018
01/07/2025 65.40p 67.00p 65.40p 65.40p 82087
30/06/2025 65.40p 66.80p 65.00p 65.00p 367148
27/06/2025 65.40p 66.80p 65.00p 65.20p 435624
26/06/2025 65.80p 66.45p 65.20p 65.20p 261013
25/06/2025 65.80p 67.00p 65.40p 65.40p 71696
24/06/2025 66.00p 66.40p 65.40p 65.40p 127490
23/06/2025 66.00p 66.80p 65.40p 65.40p 2001685
20/06/2025 66.00p 66.38p 65.20p 65.20p 547450
19/06/2025 65.60p 66.60p 65.54p 66.00p 5001576
18/06/2025 65.40p 65.60p 65.40p 65.60p 195369
17/06/2025 65.20p 66.80p 65.20p 65.40p 146703
16/06/2025 65.20p 66.80p 65.20p 65.20p 41549
13/06/2025 65.20p 66.37p 65.20p 65.20p 41713
12/06/2025 65.60p 65.80p 65.20p 65.20p 222999
11/06/2025 65.20p 66.00p 65.00p 65.60p 197224
10/06/2025 65.20p 66.43p 65.18p 65.20p 265931
09/06/2025 65.60p 66.32p 65.00p 65.00p 86014
06/06/2025 65.60p 66.00p 65.10p 65.60p 188387
05/06/2025 65.00p 66.60p 64.95p 66.60p 201138
04/06/2025 65.20p 65.40p 64.95p 65.00p 379735
03/06/2025 65.00p 65.31p 65.00p 65.00p 164025
02/06/2025 65.80p 65.80p 64.80p 65.20p 36699
30/05/2025 66.00p 66.00p 64.40p 65.80p 34899
29/05/2025 65.20p 65.56p 64.78p 65.00p 106544
28/05/2025 65.00p 65.42p 64.40p 65.00p 308415
27/05/2025 64.80p 65.60p 64.00p 64.40p 637948
23/05/2025 64.60p 64.78p 64.00p 64.20p 249286
22/05/2025 64.00p 64.40p 63.80p 64.40p 410185
21/05/2025 64.00p 64.60p 63.60p 63.60p 358054
20/05/2025 64.20p 64.60p 64.00p 64.00p 374742
19/05/2025 64.40p 64.80p 64.00p 64.20p 709741
16/05/2025 64.80p 64.82p 64.20p 64.40p 268989
15/05/2025 65.40p 65.80p 64.09p 64.80p 658827
14/05/2025 66.20p 67.40p 66.00p 67.00p 463097
13/05/2025 66.40p 66.80p 66.06p 66.10p 468605
12/05/2025 66.60p 67.48p 63.00p 66.60p 32911510
09/05/2025 67.00p 67.60p 66.10p 66.60p 255234
08/05/2025 65.80p 66.80p 65.40p 66.80p 498453
07/05/2025 66.00p 66.04p 65.40p 65.70p 581260
06/05/2025 65.80p 66.00p 65.20p 65.60p 347744
02/05/2025 65.00p 66.00p 64.35p 65.60p 1110836
01/05/2025 65.20p 65.40p 64.52p 64.60p 62273
30/04/2025 65.00p 66.74p 64.35p 65.00p 339581
29/04/2025 67.00p 67.60p 66.60p 67.60p 265095
28/04/2025 67.00p 67.60p 67.00p 67.20p 123804
25/04/2025 67.80p 67.87p 66.57p 67.40p 78574
24/04/2025 66.60p 67.22p 64.67p 66.80p 523668
23/04/2025 65.20p 66.60p 64.22p 65.00p 245162
22/04/2025 65.40p 66.60p 64.44p 65.40p 543896
17/04/2025 64.40p 65.40p 64.40p 65.40p 151601
16/04/2025 64.00p 64.60p 64.00p 64.60p 103922
15/04/2025 64.00p 64.74p 63.96p 64.40p 173086
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

*Close Price adjusted for both dividends and splits