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
26/05/2026 60.80p 62.00p 60.80p 60.80p 62811
22/05/2026 60.60p 62.00p 60.60p 60.60p 211151
21/05/2026 60.60p 61.80p 60.42p 60.60p 118539
20/05/2026 60.40p 61.50p 60.40p 61.50p 78219
19/05/2026 60.40p 62.00p 60.02p 60.40p 554627
18/05/2026 60.40p 62.00p 60.56p 61.20p 58649
14/05/2026 60.40p 61.84p 60.40p 60.40p 100965
13/05/2026 60.40p 61.80p 60.40p 60.40p 50943
12/05/2026 62.00p 62.00p 60.40p 61.40p 73307
11/05/2026 62.00p 62.00p 60.40p 60.40p 53716
08/05/2026 62.00p 62.00p 60.72p 61.40p 147902
07/05/2026 61.80p 61.80p 60.40p 60.40p 56333
06/05/2026 62.20p 63.00p 61.20p 63.00p 399509
05/05/2026 61.20p 62.20p 61.20p 62.20p 150951
01/05/2026 63.00p 63.00p 61.20p 61.40p 275650
30/04/2026 61.60p 62.00p 61.60p 61.60p 86508
29/04/2026 62.80p 62.82p 61.60p 62.20p 103446
28/04/2026 65.20p 65.20p 62.00p 62.00p 64154
27/04/2026 65.20p 65.20p 62.03p 62.80p 60576
24/04/2026 65.20p 65.20p 62.00p 62.00p 261181
23/04/2026 63.00p 66.00p 62.40p 62.40p 310865
22/04/2026 62.60p 63.54p 62.60p 63.20p 24274
21/04/2026 62.60p 65.00p 62.44p 63.80p 16255
20/04/2026 62.60p 64.65p 62.60p 63.80p 36496
17/04/2026 63.80p 63.80p 62.80p 62.80p 42158
16/04/2026 63.80p 64.18p 62.77p 63.80p 37731
15/04/2026 62.60p 64.00p 62.40p 63.00p 127496
14/04/2026 62.60p 64.60p 62.40p 63.20p 143376
13/04/2026 63.00p 63.52p 62.40p 62.80p 140690
10/04/2026 63.00p 66.00p 62.80p 63.80p 68356
09/04/2026 64.40p 65.00p 62.84p 64.40p 119717
08/04/2026 62.60p 64.80p 62.38p 63.80p 172680
07/04/2026 62.00p 63.80p 61.80p 61.80p 155515
02/04/2026 63.00p 63.60p 61.80p 61.80p 288269
01/04/2026 62.60p 63.60p 61.20p 63.60p 233506
31/03/2026 63.40p 63.60p 61.00p 62.60p 653299
30/03/2026 64.00p 65.00p 63.40p 63.40p 189276
27/03/2026 63.80p 64.60p 63.80p 64.40p 89298
26/03/2026 64.00p 65.00p 64.00p 64.00p 9670
25/03/2026 63.80p 65.00p 63.80p 63.80p 58992
24/03/2026 64.20p 65.00p 63.80p 63.80p 316129
23/03/2026 65.20p 65.20p 63.08p 64.20p 564898
20/03/2026 65.00p 66.40p 65.00p 66.20p 109104
19/03/2026 65.20p 66.40p 65.00p 65.20p 141501
18/03/2026 65.40p 66.38p 65.40p 66.00p 162643
17/03/2026 66.20p 66.28p 65.00p 66.00p 353090
16/03/2026 66.00p 66.40p 65.18p 66.40p 64279
13/03/2026 65.80p 65.80p 65.00p 65.80p 37190
12/03/2026 65.20p 66.40p 64.80p 66.00p 93757
11/03/2026 65.60p 66.40p 65.20p 65.80p 33820
10/03/2026 65.20p 66.60p 65.00p 66.00p 81281
09/03/2026 65.40p 66.60p 65.20p 65.20p 295847
06/03/2026 66.40p 66.60p 65.40p 66.00p 294838
05/03/2026 66.40p 66.40p 65.80p 66.20p 135805
04/03/2026 66.00p 66.60p 65.60p 66.60p 190837
03/03/2026 66.00p 66.60p 66.00p 66.60p 279885
02/03/2026 66.40p 66.60p 65.80p 66.20p 113616
27/02/2026 66.20p 66.60p 64.20p 66.40p 136467
26/02/2026 66.40p 66.60p 66.00p 66.40p 198229
25/02/2026 66.20p 66.60p 66.00p 66.40p 241386
24/02/2026 65.80p 66.40p 65.80p 66.40p 214652
23/02/2026 66.20p 66.60p 65.80p 66.00p 273781
20/02/2026 66.40p 67.00p 66.20p 66.30p 185013
19/02/2026 67.00p 67.00p 66.58p 66.80p 19756
18/02/2026 67.00p 67.00p 66.40p 66.70p 89693
17/02/2026 67.20p 67.20p 66.41p 66.80p 43233
16/02/2026 66.60p 67.00p 66.41p 67.00p 136028
13/02/2026 67.20p 67.36p 66.40p 66.40p 83133
12/02/2026 67.40p 67.60p 66.26p 67.40p 563022
11/02/2026 68.40p 69.00p 67.00p 67.00p 51687
10/02/2026 68.40p 68.68p 67.14p 68.40p 83602
09/02/2026 68.00p 69.00p 67.10p 68.40p 17228
06/02/2026 67.80p 68.40p 67.14p 68.20p 97138
05/02/2026 67.80p 68.80p 67.17p 68.00p 403010
04/02/2026 67.80p 67.80p 67.20p 67.80p 8410
03/02/2026 67.80p 68.00p 67.00p 67.00p 197208
02/02/2026 67.00p 68.00p 65.82p 67.80p 931524
30/01/2026 68.60p 68.60p 67.60p 68.60p 34853
29/01/2026 68.40p 68.40p 67.70p 68.40p 94058
28/01/2026 68.60p 68.60p 67.60p 68.10p 31127
27/01/2026 68.60p 68.60p 67.17p 68.40p 35724
26/01/2026 68.60p 68.60p 67.72p 68.10p 31873
23/01/2026 68.60p 68.60p 67.71p 68.60p 81257
22/01/2026 67.60p 68.60p 67.10p 68.60p 489206
21/01/2026 68.00p 68.00p 67.00p 68.00p 80646
20/01/2026 68.00p 68.00p 67.03p 67.50p 248541
19/01/2026 68.00p 69.00p 67.62p 68.00p 124551
16/01/2026 68.00p 68.50p 67.50p 68.00p 163629
15/01/2026 69.00p 69.00p 67.51p 68.00p 114260
14/01/2026 67.50p 68.72p 67.50p 67.50p 45287
13/01/2026 69.00p 69.00p 67.61p 68.00p 96396
12/01/2026 68.50p 68.50p 67.00p 68.00p 483384
09/01/2026 68.50p 68.50p 67.82p 68.50p 96153
08/01/2026 68.50p 68.50p 67.50p 68.50p 76498
07/01/2026 68.00p 69.00p 67.95p 69.00p 95228
06/01/2026 67.50p 68.50p 67.50p 68.00p 49169
05/01/2026 68.00p 69.00p 68.00p 68.00p 75717
02/01/2026 69.00p 69.00p 68.00p 68.00p 81587
01/01/2026 68.00p 69.00p 68.00p 69.00p 93184
31/12/2025 68.00p 69.00p 68.00p 69.00p 93184
30/12/2025 68.50p 69.00p 68.00p 69.00p 17512
29/12/2025 67.50p 68.86p 67.50p 68.50p 167936
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

*Close Price adjusted for both dividends and splits