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
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
13/07/2022 90.20p 94.20p 90.20p 91.00p 194043
12/07/2022 93.00p 96.60p 90.00p 90.60p 358485
11/07/2022 96.00p 96.86p 93.20p 93.40p 185189
08/07/2022 95.00p 95.50p 94.00p 95.00p 100851
07/07/2022 96.00p 98.73p 95.23p 95.50p 466419
06/07/2022 99.20p 100.42p 96.00p 97.00p 359865
05/07/2022 95.80p 99.00p 96.94p 98.65p 40385
04/07/2022 95.80p 97.87p 95.80p 96.60p 161121
01/07/2022 98.00p 99.49p 95.80p 96.80p 110557
30/06/2022 101.00p 101.00p 95.80p 95.80p 106515
29/06/2022 97.80p 99.00p 96.08p 97.10p 881359
28/06/2022 95.60p 100.00p 95.60p 98.70p 3027678
27/06/2022 95.60p 97.80p 95.60p 96.90p 412015
24/06/2022 97.20p 98.32p 95.94p 97.80p 179403
23/06/2022 97.60p 98.60p 95.80p 97.00p 802517
22/06/2022 97.00p 100.42p 95.80p 98.40p 494668
21/06/2022 97.20p 101.50p 95.80p 97.20p 155886
20/06/2022 97.60p 102.00p 95.60p 98.80p 239799
17/06/2022 97.60p 98.32p 96.40p 97.60p 222580
16/06/2022 97.60p 99.80p 95.80p 97.30p 182500
15/06/2022 100.00p 100.00p 95.80p 100.00p 138583
14/06/2022 95.80p 100.00p 95.80p 98.05p 172730
13/06/2022 95.80p 99.50p 95.60p 96.00p 279653
10/06/2022 100.00p 100.50p 99.18p 99.25p 137390
09/06/2022 100.00p 102.00p 99.69p 100.00p 153393
08/06/2022 99.00p 101.00p 98.49p 100.55p 1415653
07/06/2022 98.80p 99.00p 95.80p 98.50p 889130
06/06/2022 98.00p 99.00p 96.77p 98.40p 510543
03/06/2022 98.60p 99.70p 95.80p 97.80p 145937
02/06/2022 98.60p 99.70p 95.80p 97.80p 145937
01/06/2022 98.60p 99.70p 95.80p 97.80p 145937
31/05/2022 98.60p 99.00p 97.15p 98.20p 349055
30/05/2022 97.20p 99.00p 96.00p 98.00p 226849
27/05/2022 97.20p 100.41p 97.00p 98.30p 396764
26/05/2022 101.50p 101.50p 97.00p 99.00p 88528
25/05/2022 101.00p 101.50p 98.50p 101.50p 81802
24/05/2022 101.00p 101.00p 98.50p 99.35p 63665
23/05/2022 101.00p 101.00p 97.30p 100.50p 547793
20/05/2022 98.60p 98.60p 97.20p 97.50p 182969
19/05/2022 98.80p 101.00p 98.09p 98.80p 265581
18/05/2022 98.80p 99.00p 97.00p 98.80p 572655
17/05/2022 100.50p 100.50p 96.20p 98.60p 1997121
16/05/2022 99.00p 101.00p 97.84p 101.00p 106558
13/05/2022 97.60p 98.76p 97.00p 98.00p 61676
12/05/2022 96.80p 99.20p 95.80p 95.80p 168798
11/05/2022 97.40p 101.00p 97.40p 98.60p 272445
10/05/2022 99.60p 99.50p 97.64p 98.10p 203089
09/05/2022 99.60p 100.37p 97.55p 98.40p 138251
06/05/2022 99.60p 100.00p 97.80p 99.40p 619601
05/05/2022 98.60p 100.80p 98.40p 99.40p 1567287
04/05/2022 101.00p 101.00p 98.60p 99.40p 1767272
03/05/2022 101.50p 101.50p 98.50p 101.00p 305867
29/04/2022 98.20p 101.28p 99.28p 99.85p 205724
28/04/2022 98.20p 100.35p 98.20p 99.60p 308300
27/04/2022 99.40p 100.33p 97.20p 99.00p 221177
26/04/2022 99.00p 101.00p 98.80p 99.00p 634329
25/04/2022 96.40p 100.91p 96.40p 99.00p 564124
22/04/2022 100.00p 101.45p 96.80p 99.40p 245884
21/04/2022 100.00p 101.37p 97.80p 99.65p 1262568
20/04/2022 99.60p 101.00p 98.40p 101.00p 474740
19/04/2022 99.20p 100.00p 96.23p 99.00p 445924
18/04/2022 96.20p 99.08p 96.20p 99.00p 172544
15/04/2022 96.20p 99.08p 96.20p 99.00p 172544
14/04/2022 96.20p 99.08p 96.20p 99.00p 172544
13/04/2022 97.80p 98.80p 96.78p 98.80p 185845
12/04/2022 96.00p 98.52p 94.81p 98.00p 479834
11/04/2022 97.00p 98.80p 95.20p 95.40p 120216
08/04/2022 98.40p 99.20p 97.60p 99.20p 180935

*Close Price adjusted for both dividends and splits