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
26/04/2023 75.00p 75.30p 74.60p 75.30p 105452
25/04/2023 75.00p 75.60p 73.00p 73.60p 361196
24/04/2023 73.00p 75.80p 73.00p 73.60p 178956
21/04/2023 73.00p 75.20p 73.00p 73.00p 245402
20/04/2023 74.60p 74.80p 73.57p 73.90p 206585
19/04/2023 75.00p 75.80p 74.76p 74.90p 199546
18/04/2023 75.00p 75.00p 74.30p 74.60p 173515
17/04/2023 75.00p 75.80p 74.20p 75.00p 244919
14/04/2023 75.20p 76.00p 74.20p 75.60p 194547
13/04/2023 75.20p 75.20p 72.20p 75.20p 268650
12/04/2023 73.00p 74.82p 72.00p 72.00p 249471
11/04/2023 71.00p 73.43p 70.66p 73.10p 359871
06/04/2023 70.00p 72.00p 70.00p 72.00p 772652
05/04/2023 69.00p 71.00p 69.00p 70.00p 567125
04/04/2023 68.60p 69.92p 68.00p 69.00p 1319749
03/04/2023 67.60p 71.00p 67.50p 68.40p 362392
31/03/2023 69.60p 69.89p 68.00p 69.00p 860234
30/03/2023 68.20p 69.60p 67.80p 68.90p 777517
29/03/2023 67.00p 68.40p 66.00p 67.00p 434997
28/03/2023 70.20p 74.00p 64.38p 66.60p 799747
27/03/2023 71.20p 73.80p 68.20p 68.60p 302116
24/03/2023 70.00p 73.40p 69.00p 69.40p 357218
23/03/2023 74.00p 75.40p 68.00p 68.80p 986997
22/03/2023 74.00p 74.00p 71.72p 72.60p 489784
21/03/2023 74.00p 78.40p 72.00p 73.00p 595376
20/03/2023 74.60p 78.80p 74.00p 75.00p 120301
17/03/2023 75.00p 77.20p 73.00p 73.00p 588544
16/03/2023 76.40p 78.80p 75.00p 77.20p 447653
15/03/2023 75.60p 79.80p 75.00p 77.20p 343037
14/03/2023 76.80p 79.20p 75.00p 76.80p 485186
13/03/2023 76.40p 79.80p 75.31p 77.00p 465862
10/03/2023 76.20p 79.49p 76.00p 77.00p 540044
09/03/2023 77.20p 78.62p 76.40p 76.60p 679094
08/03/2023 78.00p 78.60p 77.30p 77.30p 373924
07/03/2023 78.60p 79.80p 78.40p 79.00p 115006
06/03/2023 78.00p 80.00p 77.37p 79.00p 289226
03/03/2023 78.00p 78.50p 77.00p 78.00p 324950
02/03/2023 78.40p 79.80p 77.00p 77.00p 177205
01/03/2023 78.00p 78.40p 77.20p 77.60p 381077
28/02/2023 78.00p 78.00p 77.00p 77.00p 169994
27/02/2023 77.00p 77.80p 76.90p 77.80p 182345
24/02/2023 76.20p 77.00p 75.00p 77.00p 387349
23/02/2023 76.80p 77.00p 76.00p 76.60p 353517
22/02/2023 76.40p 77.00p 76.40p 76.70p 175126
21/02/2023 75.40p 76.80p 75.40p 76.00p 629860
20/02/2023 75.00p 76.20p 73.85p 76.20p 821512
17/02/2023 74.80p 75.00p 72.51p 75.00p 1701036
16/02/2023 73.60p 74.40p 71.00p 73.60p 631767
15/02/2023 75.00p 76.50p 72.00p 72.80p 638886
14/02/2023 76.00p 79.40p 75.00p 75.90p 627292
13/02/2023 77.00p 80.11p 75.00p 78.20p 364211
10/02/2023 77.60p 80.80p 76.40p 78.70p 354953
09/02/2023 78.40p 83.40p 76.50p 77.70p 501133
08/02/2023 79.00p 81.80p 78.00p 78.50p 477460
07/02/2023 80.00p 81.02p 78.00p 79.50p 546718
06/02/2023 80.00p 83.80p 79.00p 80.00p 129973
03/02/2023 80.00p 84.80p 79.00p 80.00p 436223
02/02/2023 80.20p 83.65p 79.00p 81.80p 360705
01/02/2023 81.00p 83.70p 80.86p 82.80p 166299
31/01/2023 81.00p 84.60p 80.80p 80.80p 185937
30/01/2023 82.80p 83.40p 81.00p 83.00p 260021
27/01/2023 81.20p 82.07p 80.80p 81.20p 297154
26/01/2023 83.00p 83.40p 81.21p 83.00p 178336
25/01/2023 81.40p 83.60p 81.00p 82.20p 233040
24/01/2023 81.40p 82.50p 81.00p 82.50p 367969
23/01/2023 81.40p 84.80p 80.80p 81.40p 231418
20/01/2023 81.00p 83.00p 80.20p 83.00p 218624
19/01/2023 82.40p 84.80p 80.28p 81.50p 280751
18/01/2023 82.00p 84.60p 81.60p 81.60p 332062
17/01/2023 83.40p 85.92p 82.60p 83.40p 160125
16/01/2023 82.00p 85.40p 81.75p 83.00p 213207
13/01/2023 85.00p 87.00p 83.00p 83.60p 265552
12/01/2023 83.60p 85.78p 83.00p 84.30p 359396
11/01/2023 84.00p 86.40p 83.60p 85.10p 519810
10/01/2023 83.60p 85.80p 83.53p 84.80p 116222
09/01/2023 83.00p 85.80p 83.00p 83.60p 389716
06/01/2023 84.40p 86.00p 83.00p 85.00p 222199
05/01/2023 84.60p 86.00p 83.00p 83.00p 388896
04/01/2023 84.80p 85.00p 83.00p 84.80p 2121248
03/01/2023 82.40p 86.20p 82.09p 86.20p 198735
30/12/2022 83.60p 86.00p 83.00p 84.00p 238632
29/12/2022 83.60p 84.10p 82.89p 84.10p 37905
28/12/2022 84.00p 84.00p 82.73p 83.00p 69697
23/12/2022 84.80p 84.80p 82.60p 83.20p 40075
22/12/2022 84.00p 84.55p 83.00p 84.00p 131118
21/12/2022 84.00p 85.80p 82.46p 85.00p 70638
20/12/2022 84.00p 85.80p 82.40p 85.00p 152130
19/12/2022 83.80p 86.00p 82.00p 82.80p 267050
16/12/2022 82.00p 85.40p 81.20p 82.00p 408491
15/12/2022 83.00p 86.20p 81.93p 83.00p 79115
14/12/2022 82.80p 86.80p 82.80p 84.00p 192223
13/12/2022 86.80p 86.80p 82.80p 84.90p 317979
12/12/2022 84.40p 86.80p 82.50p 83.00p 305469
09/12/2022 83.20p 84.00p 82.20p 82.80p 483293
08/12/2022 84.00p 85.80p 83.20p 83.20p 867972
07/12/2022 83.20p 83.60p 82.20p 83.00p 226692
06/12/2022 83.00p 85.00p 82.58p 84.20p 456597
05/12/2022 86.00p 86.00p 81.20p 84.50p 171805
02/12/2022 84.00p 86.00p 82.91p 83.30p 232765
01/12/2022 87.00p 87.00p 82.00p 83.10p 1043488
30/11/2022 84.00p 87.10p 84.00p 86.60p 1191300
29/11/2022 84.00p 84.80p 84.00p 84.40p 515084
28/11/2022 85.00p 85.00p 84.00p 84.50p 141043
25/11/2022 83.20p 85.00p 83.00p 84.00p 322982
24/11/2022 84.00p 84.20p 83.30p 84.20p 118141
23/11/2022 82.00p 84.00p 82.00p 84.00p 159542
22/11/2022 81.00p 83.80p 80.10p 83.80p 354226
21/11/2022 81.20p 83.60p 79.00p 83.60p 413819
18/11/2022 83.20p 83.20p 78.75p 80.40p 555992
17/11/2022 80.00p 81.80p 78.60p 81.80p 183100
16/11/2022 76.60p 81.15p 76.60p 78.40p 488272
15/11/2022 78.00p 80.80p 77.02p 78.20p 976554
14/11/2022 78.00p 81.00p 76.74p 79.00p 1166413
11/11/2022 83.60p 83.60p 77.03p 80.50p 1342083
10/11/2022 80.20p 83.80p 78.33p 83.20p 455409
09/11/2022 81.40p 83.80p 80.00p 80.00p 481315
08/11/2022 85.00p 85.39p 80.40p 82.00p 523818
07/11/2022 84.00p 87.00p 83.53p 83.60p 886395
04/11/2022 84.00p 85.00p 82.11p 85.00p 319851
03/11/2022 84.00p 86.80p 82.20p 84.20p 584210
02/11/2022 86.40p 87.00p 84.15p 86.00p 150178
01/11/2022 85.00p 85.80p 83.61p 84.90p 81851
31/10/2022 82.20p 84.20p 82.20p 83.90p 62662
28/10/2022 82.80p 84.40p 80.59p 83.20p 146448
27/10/2022 81.80p 84.40p 80.12p 83.00p 658664
26/10/2022 81.60p 81.60p 79.20p 81.20p 114522
25/10/2022 79.00p 81.80p 75.80p 81.80p 344505
24/10/2022 78.00p 79.36p 76.87p 78.70p 535504
21/10/2022 77.60p 78.93p 76.60p 78.00p 408338
20/10/2022 76.60p 77.47p 76.00p 77.00p 592215
19/10/2022 75.60p 77.40p 75.60p 76.40p 140173
18/10/2022 77.00p 77.40p 75.00p 75.40p 133476
17/10/2022 74.00p 75.80p 73.40p 75.10p 717161
14/10/2022 71.40p 75.27p 70.60p 72.60p 2301192
13/10/2022 72.00p 73.00p 70.70p 70.80p 893415
12/10/2022 77.20p 78.80p 72.00p 72.00p 584080
11/10/2022 79.00p 81.80p 77.00p 77.00p 392998
10/10/2022 80.20p 81.80p 78.78p 80.60p 110042
07/10/2022 80.00p 81.80p 78.38p 79.10p 179244
06/10/2022 78.60p 80.80p 78.58p 79.80p 85578
05/10/2022 81.00p 83.80p 78.20p 78.20p 1055374
04/10/2022 80.00p 82.46p 79.89p 81.60p 189540
03/10/2022 83.80p 83.80p 81.00p 82.00p 182966
30/09/2022 80.00p 84.00p 80.00p 84.00p 112949
29/09/2022 83.80p 84.00p 80.00p 84.00p 246850
28/09/2022 84.20p 84.23p 75.90p 83.80p 626160
27/09/2022 88.00p 89.00p 84.20p 84.20p 755227
26/09/2022 88.20p 91.80p 88.20p 89.00p 107858
23/09/2022 90.20p 91.80p 89.00p 89.00p 80611
22/09/2022 90.00p 93.85p 90.00p 90.00p 175969
21/09/2022 92.60p 94.40p 90.40p 94.40p 116868
20/09/2022 92.00p 92.45p 90.88p 92.30p 28526
19/09/2022 92.00p 94.40p 90.68p 94.00p 328625
16/09/2022 92.00p 94.40p 90.68p 94.00p 328625
15/09/2022 94.00p 94.40p 91.00p 94.00p 85280
14/09/2022 90.40p 94.00p 90.36p 94.00p 102690
13/09/2022 92.60p 94.20p 91.20p 91.20p 229384
12/09/2022 94.40p 94.40p 92.00p 94.40p 213982
09/09/2022 90.60p 94.40p 90.60p 92.00p 121134
08/09/2022 92.80p 92.80p 91.00p 92.20p 115151
07/09/2022 91.20p 92.80p 90.97p 91.70p 298280
06/09/2022 92.00p 94.40p 91.25p 92.00p 86782
05/09/2022 94.40p 94.40p 91.18p 92.80p 96091
02/09/2022 91.20p 94.40p 91.20p 92.80p 241243
01/09/2022 91.20p 94.40p 91.20p 92.80p 79770
31/08/2022 94.60p 94.60p 91.00p 91.00p 65613
30/08/2022 93.40p 94.60p 91.20p 93.30p 679573
29/08/2022 93.40p 94.60p 91.20p 92.80p 1185845
26/08/2022 93.40p 94.60p 91.20p 92.80p 1185845
25/08/2022 93.40p 94.80p 91.20p 93.50p 127786
24/08/2022 92.20p 94.60p 91.20p 94.60p 145187
23/08/2022 92.40p 93.56p 90.45p 92.40p 106890
22/08/2022 93.20p 95.00p 90.42p 95.00p 79906
19/08/2022 92.00p 95.00p 89.40p 95.00p 189245
18/08/2022 90.40p 95.00p 90.20p 95.00p 237616
17/08/2022 94.40p 94.80p 89.40p 92.20p 125032
16/08/2022 94.40p 95.00p 92.00p 95.00p 142020
15/08/2022 91.80p 94.60p 91.00p 91.90p 148688
12/08/2022 91.00p 94.40p 91.00p 91.80p 399286
11/08/2022 92.60p 93.74p 91.80p 93.00p 96071
10/08/2022 91.80p 92.79p 89.27p 92.60p 482511
09/08/2022 92.80p 94.40p 91.80p 92.20p 102151
08/08/2022 93.00p 94.80p 92.58p 93.00p 212244
05/08/2022 91.60p 93.60p 91.55p 93.60p 160720
04/08/2022 93.00p 91.40p 89.93p 90.90p 70212
03/08/2022 93.00p 93.00p 90.80p 91.00p 276510
02/08/2022 91.80p 94.80p 90.97p 92.20p 232697
01/08/2022 93.40p 95.20p 92.47p 93.50p 204999
29/07/2022 93.40p 94.00p 92.00p 92.00p 131554
28/07/2022 92.60p 93.00p 91.40p 92.50p 580842
27/07/2022 91.80p 92.12p 90.60p 90.60p 222093
26/07/2022 92.00p 93.00p 90.80p 91.60p 289425
25/07/2022 92.20p 92.60p 90.20p 91.60p 366505
22/07/2022 89.80p 90.35p 87.20p 90.00p 913730
21/07/2022 87.20p 90.40p 87.20p 89.00p 427239
20/07/2022 89.60p 90.00p 87.00p 88.00p 344480
19/07/2022 90.60p 91.80p 88.31p 89.10p 179022
18/07/2022 90.40p 92.40p 90.00p 90.00p 198495
15/07/2022 90.00p 90.80p 88.50p 90.40p 186401
14/07/2022 93.60p 93.60p 90.00p 90.40p 176167

*Close Price adjusted for both dividends and splits