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
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
02/07/2024 68.20p 69.40p 67.56p 68.00p 883644
01/07/2024 68.60p 70.00p 68.00p 68.20p 512269
28/06/2024 68.00p 70.80p 67.86p 68.40p 246855
27/06/2024 70.00p 71.40p 67.60p 67.60p 217080
26/06/2024 70.00p 71.40p 69.00p 69.80p 161388
25/06/2024 69.60p 71.60p 69.23p 69.80p 410711
24/06/2024 69.60p 71.60p 69.20p 69.20p 582226
21/06/2024 71.60p 71.60p 69.28p 71.60p 1325911
20/06/2024 71.20p 71.20p 69.00p 70.20p 163715
19/06/2024 68.60p 70.00p 68.60p 69.00p 80882
18/06/2024 69.60p 70.80p 69.00p 69.20p 96926
17/06/2024 70.20p 72.60p 69.60p 69.60p 90436
14/06/2024 71.00p 72.00p 69.60p 70.00p 476467
13/06/2024 70.50p 71.00p 69.78p 71.00p 139560
12/06/2024 71.01p 73.00p 70.00p 70.20p 356070
11/06/2024 77.20p 77.20p 69.80p 70.10p 519169
10/06/2024 78.80p 79.18p 77.63p 78.20p 524761
07/06/2024 80.00p 80.00p 77.80p 77.80p 320894
06/06/2024 80.00p 80.00p 77.74p 78.00p 1711447
05/06/2024 79.00p 80.24p 78.40p 78.60p 531228
04/06/2024 79.00p 80.00p 77.69p 78.00p 1309046
03/06/2024 76.40p 79.40p 76.00p 79.00p 516776
31/05/2024 76.00p 76.60p 75.14p 76.00p 7045061
30/05/2024 75.40p 77.00p 74.80p 74.80p 2651980
29/05/2024 70.60p 76.30p 70.00p 75.50p 1392158
28/05/2024 70.00p 70.60p 69.84p 70.60p 210728
24/05/2024 70.20p 70.47p 69.40p 70.00p 2484235
23/05/2024 70.80p 70.80p 70.02p 70.20p 294299
22/05/2024 70.00p 70.38p 69.82p 70.20p 1003423
21/05/2024 70.20p 71.00p 69.42p 70.00p 959659
20/05/2024 70.60p 71.00p 69.61p 70.50p 750119
17/05/2024 69.40p 70.20p 69.40p 70.20p 748775
16/05/2024 69.40p 70.00p 69.08p 70.00p 1543978
15/05/2024 70.00p 70.00p 69.20p 69.20p 441675
14/05/2024 69.60p 70.00p 69.20p 69.20p 589083
13/05/2024 69.40p 69.80p 69.01p 69.60p 1590258
10/05/2024 68.80p 70.00p 68.60p 69.80p 485320
09/05/2024 69.40p 69.40p 68.07p 69.00p 505080
08/05/2024 68.00p 69.20p 68.00p 68.20p 193987
07/05/2024 68.20p 69.20p 67.69p 68.20p 1017831
03/05/2024 69.40p 69.40p 68.00p 68.20p 155304
02/05/2024 69.40p 69.40p 67.70p 68.00p 252833
01/05/2024 69.80p 70.00p 69.40p 69.40p 463407
30/04/2024 69.00p 69.80p 68.60p 69.40p 907371
29/04/2024 69.00p 69.60p 66.80p 68.60p 381334
26/04/2024 68.60p 69.48p 68.40p 69.20p 373173
25/04/2024 68.80p 68.94p 67.50p 68.60p 343878
24/04/2024 67.80p 69.00p 67.40p 68.00p 700227
23/04/2024 68.00p 68.00p 67.00p 67.60p 620102
22/04/2024 67.20p 68.00p 66.80p 68.00p 174967
19/04/2024 66.80p 67.54p 66.80p 66.80p 140493
18/04/2024 66.80p 67.76p 66.60p 67.00p 72469
17/04/2024 68.60p 68.60p 67.40p 67.70p 284433
16/04/2024 67.00p 67.65p 66.80p 67.00p 221608
15/04/2024 66.80p 70.00p 66.40p 67.20p 830015
12/04/2024 67.20p 68.60p 66.40p 66.40p 617573
11/04/2024 66.40p 68.00p 66.40p 67.00p 222230
10/04/2024 66.60p 68.00p 66.40p 67.00p 312129
09/04/2024 68.20p 69.80p 66.80p 66.80p 380601
08/04/2024 67.40p 69.20p 66.60p 66.60p 412230
05/04/2024 66.80p 68.00p 66.80p 67.80p 178382
04/04/2024 68.00p 68.00p 66.60p 67.00p 217349
03/04/2024 67.00p 68.00p 66.60p 67.00p 213993
02/04/2024 68.00p 68.41p 67.03p 67.60p 422546
28/03/2024 68.40p 69.80p 67.60p 68.00p 473954
27/03/2024 68.40p 68.70p 67.91p 68.20p 121425
26/03/2024 68.20p 69.80p 67.70p 68.00p 282735
25/03/2024 68.40p 70.80p 67.88p 68.00p 613288
22/03/2024 68.00p 69.60p 67.80p 68.00p 224104
21/03/2024 70.80p 70.80p 67.60p 67.60p 522211
20/03/2024 68.20p 68.20p 68.20p 68.40p 308286
19/03/2024 68.20p 69.80p 68.00p 68.20p 226078
18/03/2024 68.80p 70.80p 68.00p 68.20p 1097902
15/03/2024 68.80p 69.60p 68.00p 68.00p 969850
14/03/2024 69.00p 70.32p 68.36p 68.80p 3274081
13/03/2024 68.00p 68.20p 67.20p 67.20p 346671
12/03/2024 68.00p 69.40p 68.00p 68.00p 186071
11/03/2024 68.60p 69.66p 68.00p 68.60p 260450
08/03/2024 68.20p 70.40p 68.16p 68.40p 435181
07/03/2024 68.80p 70.80p 68.40p 68.60p 197904
06/03/2024 68.80p 68.97p 68.20p 68.20p 1008333
05/03/2024 70.80p 70.80p 68.50p 68.60p 280674
04/03/2024 68.20p 68.67p 68.20p 68.40p 443443
01/03/2024 68.60p 70.80p 68.40p 68.40p 436874
29/02/2024 69.40p 69.60p 68.80p 68.80p 160698
28/02/2024 69.60p 70.80p 69.20p 69.40p 354990
27/02/2024 70.00p 70.80p 68.60p 68.60p 1255088
26/02/2024 70.20p 70.82p 69.00p 69.60p 380380
23/02/2024 70.20p 71.00p 70.20p 70.20p 318984
22/02/2024 70.20p 71.80p 70.00p 70.20p 129157
21/02/2024 71.00p 71.40p 70.00p 70.00p 405541
20/02/2024 71.40p 72.00p 70.20p 70.20p 445004
19/02/2024 71.00p 71.54p 70.40p 71.40p 512613
16/02/2024 70.00p 71.00p 69.58p 70.40p 1517858
15/02/2024 69.40p 70.75p 68.96p 69.40p 343540
14/02/2024 71.00p 71.80p 69.13p 69.80p 946836
13/02/2024 71.00p 72.00p 69.30p 71.00p 844095
12/02/2024 69.20p 70.64p 69.20p 70.20p 157726
09/02/2024 69.60p 70.80p 69.56p 70.00p 1183895
08/02/2024 70.20p 70.20p 69.20p 70.00p 229982
07/02/2024 69.00p 70.20p 69.00p 69.20p 506880
06/02/2024 69.60p 71.60p 69.00p 69.20p 300979
05/02/2024 69.80p 71.60p 69.13p 69.40p 627094
02/02/2024 69.60p 71.80p 69.00p 70.00p 809781
01/02/2024 69.00p 70.00p 69.00p 70.00p 392917
31/01/2024 69.00p 70.80p 68.40p 69.00p 507951
30/01/2024 69.40p 69.80p 68.60p 69.00p 711243
29/01/2024 69.60p 70.61p 68.80p 69.00p 1033872
26/01/2024 69.00p 69.60p 67.00p 68.80p 943925
25/01/2024 67.00p 70.00p 66.22p 70.00p 1380062
24/01/2024 66.40p 67.40p 65.70p 66.40p 47772
23/01/2024 65.60p 66.90p 65.00p 66.20p 427094
22/01/2024 65.80p 66.60p 65.79p 66.00p 2739400
19/01/2024 64.40p 66.00p 64.20p 65.20p 8798553
18/01/2024 65.60p 65.80p 64.00p 64.00p 220948
17/01/2024 64.60p 66.40p 63.80p 64.40p 240672
16/01/2024 64.20p 66.00p 64.20p 64.20p 460401
15/01/2024 64.00p 66.23p 63.80p 65.00p 518791
12/01/2024 66.00p 66.00p 64.20p 64.20p 432796
11/01/2024 64.80p 67.40p 64.25p 64.90p 388238
10/01/2024 65.20p 67.40p 64.20p 65.20p 195375
09/01/2024 65.00p 66.10p 64.20p 64.60p 142650
08/01/2024 65.40p 66.33p 64.75p 65.20p 119233
05/01/2024 66.00p 66.60p 65.40p 65.40p 175585
04/01/2024 66.80p 67.40p 65.38p 65.70p 227233
03/01/2024 65.20p 65.60p 64.60p 65.20p 138121
02/01/2024 66.00p 67.00p 64.36p 65.60p 166762
29/12/2023 65.60p 65.80p 64.25p 65.60p 45316
28/12/2023 65.20p 66.00p 65.20p 65.60p 257537
27/12/2023 63.60p 66.00p 63.60p 65.20p 523254
22/12/2023 65.40p 66.40p 64.85p 65.60p 166093
21/12/2023 66.40p 66.50p 65.70p 66.00p 184478
20/12/2023 65.00p 67.20p 64.80p 65.40p 1233562
19/12/2023 66.20p 66.35p 64.87p 65.40p 1348394
18/12/2023 64.40p 65.80p 63.54p 65.00p 1094320
15/12/2023 63.40p 64.20p 62.00p 62.00p 348293
14/12/2023 63.00p 64.40p 61.80p 64.40p 447193
13/12/2023 61.00p 65.24p 61.00p 61.80p 1569642
12/12/2023 58.80p 60.33p 58.80p 59.80p 1057011
11/12/2023 61.60p 61.60p 58.08p 58.60p 331894
08/12/2023 59.40p 61.80p 59.13p 60.40p 424826
07/12/2023 59.40p 61.80p 59.40p 60.00p 250750
06/12/2023 59.40p 59.95p 59.40p 59.40p 283276
05/12/2023 59.00p 61.80p 59.00p 60.10p 430244
04/12/2023 59.80p 61.80p 59.80p 59.80p 177386
01/12/2023 59.60p 61.80p 59.40p 59.80p 250378
30/11/2023 59.80p 61.80p 58.92p 59.60p 513921
29/11/2023 60.00p 60.80p 58.90p 59.00p 911449
28/11/2023 59.80p 60.65p 59.80p 59.80p 1136525
27/11/2023 60.00p 61.00p 59.40p 59.80p 582431
24/11/2023 59.80p 60.80p 59.20p 59.20p 240609
23/11/2023 60.00p 60.56p 59.00p 59.40p 357631
22/11/2023 59.00p 60.80p 59.00p 60.80p 310768
21/11/2023 58.40p 59.40p 58.40p 59.00p 1071623
20/11/2023 58.20p 60.00p 58.20p 58.80p 2616132
17/11/2023 58.40p 59.80p 57.66p 59.00p 678975
16/11/2023 56.20p 58.58p 56.20p 58.30p 679852
15/11/2023 59.00p 60.00p 58.40p 58.60p 1151623
14/11/2023 57.60p 58.40p 57.00p 57.80p 1233133
13/11/2023 56.20p 57.40p 56.05p 57.40p 741141
10/11/2023 56.00p 58.60p 56.00p 56.00p 244858
09/11/2023 57.20p 58.60p 56.75p 57.00p 790270
08/11/2023 58.20p 58.60p 56.56p 57.00p 1524689
07/11/2023 58.00p 58.26p 57.24p 58.20p 1317299
06/11/2023 56.40p 58.40p 55.80p 57.40p 617210
03/11/2023 55.80p 57.00p 55.60p 56.40p 1716894

*Close Price adjusted for both dividends and splits