GCP Infrastructure Investments Ltd (GCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Infrastructure Investments Ltd

Date Open High Low Close* Volume
25/04/2023 91.40p 91.60p 90.60p 91.30p 871640
24/04/2023 91.10p 91.40p 90.10p 90.50p 890387
21/04/2023 90.10p 91.40p 89.70p 91.00p 1051909
20/04/2023 91.30p 91.50p 90.00p 90.00p 957952
19/04/2023 90.60p 91.30p 90.09p 90.50p 1035729
18/04/2023 92.00p 92.00p 89.10p 90.10p 943912
17/04/2023 92.20p 92.20p 91.20p 91.30p 1323675
14/04/2023 91.00p 92.49p 90.40p 91.80p 1420956
13/04/2023 91.40p 91.40p 90.10p 91.00p 858204
12/04/2023 91.00p 92.40p 84.90p 90.40p 2918385
11/04/2023 87.80p 92.39p 87.80p 91.70p 2279598
06/04/2023 86.80p 88.10p 85.80p 87.70p 1048146
05/04/2023 86.40p 86.90p 85.20p 86.50p 1716131
04/04/2023 85.60p 86.90p 85.01p 86.20p 1174272
03/04/2023 85.30p 86.50p 84.40p 85.70p 1369307
31/03/2023 86.30p 86.90p 85.20p 85.20p 1424719
30/03/2023 84.50p 86.20p 84.40p 86.20p 4253290
29/03/2023 85.10p 85.50p 83.80p 84.10p 1046318
28/03/2023 87.80p 88.90p 84.00p 84.60p 2088708
27/03/2023 88.50p 88.90p 87.00p 87.40p 783251
24/03/2023 88.60p 90.10p 87.00p 87.70p 1205928
23/03/2023 89.10p 90.70p 88.50p 88.80p 1799615
22/03/2023 89.90p 90.80p 88.84p 89.20p 823441
21/03/2023 89.60p 91.30p 89.50p 89.80p 1008977
20/03/2023 91.90p 93.00p 89.30p 89.70p 1205822
17/03/2023 92.90p 93.80p 91.70p 91.70p 1397488
16/03/2023 93.80p 93.90p 92.66p 93.10p 975212
15/03/2023 93.10p 94.20p 91.60p 93.00p 1634803
14/03/2023 92.90p 94.00p 91.40p 92.80p 1294561
13/03/2023 92.10p 93.60p 90.40p 91.30p 874824
10/03/2023 91.20p 92.83p 91.20p 92.30p 845450
09/03/2023 93.40p 93.80p 91.50p 92.90p 2894741
08/03/2023 94.10p 96.30p 93.40p 94.30p 1101772
07/03/2023 95.30p 96.50p 93.68p 94.00p 1000249
06/03/2023 95.00p 95.40p 93.95p 95.00p 754188
03/03/2023 94.10p 95.10p 93.60p 93.60p 1287458
02/03/2023 94.10p 95.30p 93.70p 93.70p 1092913
01/03/2023 95.40p 95.80p 94.40p 94.60p 791507
28/02/2023 95.00p 95.90p 94.60p 95.50p 1144687
27/02/2023 94.40p 96.00p 94.30p 95.00p 946657
24/02/2023 95.00p 96.40p 94.20p 94.30p 860869
23/02/2023 95.50p 96.30p 94.42p 95.20p 725978
22/02/2023 94.50p 95.60p 94.10p 94.10p 901890
21/02/2023 96.10p 96.70p 94.50p 94.60p 585760
20/02/2023 95.30p 96.70p 94.92p 95.90p 601880
17/02/2023 96.50p 96.90p 94.90p 95.40p 1583096
16/02/2023 96.20p 96.58p 95.12p 96.00p 550555
15/02/2023 96.60p 97.30p 95.20p 96.00p 642124
14/02/2023 96.60p 97.50p 95.80p 95.80p 569765
13/02/2023 96.00p 97.50p 95.56p 96.00p 415707
10/02/2023 96.10p 97.00p 95.20p 95.90p 1928147
09/02/2023 97.70p 97.70p 96.20p 96.60p 2163545
08/02/2023 98.40p 98.90p 96.72p 97.10p 1787351
07/02/2023 97.00p 98.00p 96.61p 98.00p 710658
06/02/2023 97.50p 99.50p 96.30p 97.40p 1749817
03/02/2023 98.30p 99.50p 96.65p 97.50p 1249431
02/02/2023 98.70p 98.70p 96.50p 97.90p 922315
01/02/2023 96.40p 97.90p 96.40p 96.40p 930264
31/01/2023 97.20p 99.27p 96.80p 96.80p 477656
30/01/2023 97.30p 98.90p 96.30p 96.90p 757832
27/01/2023 97.60p 98.72p 97.10p 98.10p 1359302
26/01/2023 97.70p 98.60p 96.50p 97.30p 1282867
25/01/2023 96.90p 98.50p 96.20p 97.60p 1135414
24/01/2023 99.20p 100.00p 96.90p 97.00p 1013022
23/01/2023 99.60p 100.00p 97.20p 98.00p 1650266
20/01/2023 99.60p 100.20p 97.50p 98.00p 821335
19/01/2023 101.20p 101.32p 98.55p 98.90p 1029934
18/01/2023 101.60p 102.00p 100.80p 101.00p 411050
17/01/2023 101.40p 102.00p 100.83p 101.40p 465844
16/01/2023 102.00p 102.20p 100.40p 101.80p 419665
13/01/2023 101.60p 101.60p 99.50p 100.00p 566429
12/01/2023 99.70p 101.20p 99.00p 100.00p 1290134
11/01/2023 100.20p 102.60p 98.80p 98.80p 1071360
10/01/2023 99.30p 100.00p 98.50p 98.90p 1044264
09/01/2023 101.20p 101.60p 98.40p 98.40p 1792027
06/01/2023 101.40p 102.20p 99.10p 100.20p 447143
05/01/2023 102.60p 102.60p 100.60p 101.20p 750793
04/01/2023 102.60p 102.80p 101.40p 102.00p 655335
03/01/2023 102.40p 102.80p 101.58p 102.40p 1412672
30/12/2022 101.60p 102.40p 101.60p 102.00p 198517
29/12/2022 102.20p 102.20p 100.60p 102.00p 500832
28/12/2022 102.20p 102.20p 101.00p 102.00p 325939
23/12/2022 101.80p 101.80p 101.30p 101.80p 214943
22/12/2022 102.00p 102.20p 101.50p 101.60p 806099
21/12/2022 101.60p 102.00p 101.60p 101.80p 350201
20/12/2022 100.80p 102.00p 100.48p 101.40p 969082
19/12/2022 100.00p 102.00p 98.70p 101.20p 705893
16/12/2022 100.00p 100.40p 98.60p 99.80p 1464469
15/12/2022 98.40p 100.00p 97.20p 99.60p 675993
14/12/2022 97.40p 99.50p 97.10p 98.00p 764034
13/12/2022 95.70p 99.90p 95.40p 98.50p 2806538
12/12/2022 95.00p 97.40p 95.00p 96.60p 332219
09/12/2022 96.40p 97.87p 94.80p 97.20p 612657
08/12/2022 97.00p 97.90p 95.62p 96.80p 590520
07/12/2022 96.30p 96.90p 94.88p 96.40p 1732487
06/12/2022 98.30p 98.60p 96.20p 96.40p 627887
05/12/2022 98.20p 99.45p 97.40p 98.20p 423559
02/12/2022 99.00p 99.60p 97.78p 97.90p 458084
01/12/2022 98.20p 99.56p 97.40p 98.20p 945947
30/11/2022 99.00p 99.90p 97.60p 98.00p 1307889
29/11/2022 98.00p 99.10p 97.20p 97.20p 515189
28/11/2022 98.50p 100.20p 97.00p 98.20p 820898
25/11/2022 99.00p 101.00p 98.20p 98.50p 1268077
24/11/2022 100.00p 101.60p 99.00p 99.00p 1999725
23/11/2022 101.60p 101.80p 100.36p 100.60p 336529
22/11/2022 101.20p 101.80p 100.40p 100.40p 638302
21/11/2022 99.60p 102.20p 98.93p 100.60p 1017551
18/11/2022 98.70p 99.50p 98.20p 99.50p 1118091
17/11/2022 97.30p 99.00p 97.30p 98.50p 418965
16/11/2022 98.00p 99.40p 97.30p 98.20p 1145777
15/11/2022 99.00p 99.70p 97.72p 98.00p 516940
14/11/2022 98.60p 99.70p 97.10p 99.00p 784928
11/11/2022 98.70p 99.90p 97.10p 98.60p 1365596
10/11/2022 94.40p 99.80p 92.60p 99.50p 1704551
09/11/2022 94.10p 94.20p 91.80p 93.20p 528641
08/11/2022 92.30p 94.20p 92.05p 93.10p 548969
07/11/2022 93.00p 93.30p 91.71p 93.30p 973000
04/11/2022 95.50p 96.50p 91.80p 92.20p 1204759
03/11/2022 95.30p 96.60p 95.00p 95.00p 364324
02/11/2022 97.10p 97.10p 95.40p 96.80p 574283
01/11/2022 96.70p 97.50p 95.10p 96.60p 1294393
31/10/2022 98.00p 100.00p 95.30p 95.30p 1201185
28/10/2022 99.30p 100.60p 98.00p 98.00p 660216
27/10/2022 101.20p 101.80p 98.86p 99.80p 588960
26/10/2022 99.00p 101.40p 97.00p 101.20p 628128
25/10/2022 95.60p 100.60p 95.00p 98.20p 1291525
24/10/2022 96.60p 96.70p 94.80p 94.80p 636158
21/10/2022 95.90p 96.30p 95.20p 95.40p 555301
20/10/2022 94.80p 97.40p 94.00p 96.30p 969873
19/10/2022 96.00p 102.00p 94.20p 94.70p 620100
18/10/2022 100.20p 100.44p 96.00p 96.00p 1083228
17/10/2022 97.00p 100.20p 96.30p 99.40p 755766
14/10/2022 97.60p 98.10p 95.80p 95.80p 637291
13/10/2022 94.00p 98.90p 92.80p 96.70p 1151992
12/10/2022 95.00p 95.49p 89.00p 93.10p 2585969
11/10/2022 97.70p 99.30p 94.70p 94.70p 1143180
10/10/2022 98.00p 99.32p 96.45p 97.20p 1060672
07/10/2022 99.60p 101.20p 98.00p 98.30p 1129690
06/10/2022 101.60p 101.60p 98.10p 100.00p 748311
05/10/2022 103.20p 103.40p 98.30p 99.50p 1688609
04/10/2022 103.60p 103.60p 102.00p 103.60p 1603243
03/10/2022 96.90p 103.98p 95.95p 101.40p 2585974
30/09/2022 93.90p 99.40p 93.90p 97.80p 2515398
29/09/2022 92.50p 95.40p 90.80p 93.40p 1729381
28/09/2022 91.50p 92.30p 85.70p 91.00p 3812856
27/09/2022 97.00p 98.50p 91.70p 92.40p 1965887
26/09/2022 101.80p 103.20p 95.66p 97.00p 2325662
23/09/2022 104.40p 104.40p 101.60p 101.60p 917079
22/09/2022 105.00p 106.00p 103.80p 104.40p 453465
21/09/2022 105.00p 106.60p 104.61p 105.60p 453553
20/09/2022 105.20p 106.00p 104.60p 105.40p 463180
16/09/2022 105.80p 106.00p 105.00p 105.00p 1812353
15/09/2022 105.40p 106.00p 104.80p 104.80p 1109639
14/09/2022 106.00p 107.40p 105.00p 105.00p 1095644
13/09/2022 107.10p 107.60p 106.00p 106.00p 1976099
12/09/2022 107.60p 107.80p 106.20p 107.00p 748962
09/09/2022 107.00p 107.90p 106.12p 106.80p 1095766
08/09/2022 106.00p 106.80p 105.40p 105.60p 6770052
07/09/2022 106.20p 106.80p 104.53p 105.20p 1718854
06/09/2022 106.40p 108.03p 106.00p 106.00p 4849246
05/09/2022 107.60p 108.20p 106.40p 106.60p 1297623
02/09/2022 106.20p 108.60p 106.20p 108.00p 1119705
01/09/2022 108.40p 109.00p 106.00p 106.00p 1357333
31/08/2022 109.20p 109.98p 108.20p 108.20p 992772
30/08/2022 109.80p 110.40p 109.00p 109.00p 1361089
26/08/2022 108.80p 110.60p 108.40p 109.00p 1226270
25/08/2022 110.00p 110.00p 108.60p 108.60p 1050951
24/08/2022 109.80p 110.20p 109.20p 109.20p 1100880
23/08/2022 109.20p 110.20p 108.67p 109.80p 1870511
22/08/2022 110.00p 110.40p 108.40p 108.40p 2228732
19/08/2022 110.40p 110.60p 109.19p 109.20p 1139751
18/08/2022 109.00p 110.40p 108.20p 110.00p 894968
17/08/2022 110.60p 112.00p 105.70p 108.80p 1541095
16/08/2022 111.40p 112.40p 110.00p 110.00p 1098952
15/08/2022 112.20p 112.80p 111.80p 111.80p 619813
12/08/2022 112.00p 112.60p 112.00p 112.00p 748637
11/08/2022 113.00p 113.00p 112.00p 112.00p 1233262
10/08/2022 113.20p 113.47p 112.40p 112.60p 658446
09/08/2022 112.60p 113.40p 112.40p 112.40p 508818
08/08/2022 112.00p 113.40p 112.00p 112.80p 505347
05/08/2022 112.90p 113.20p 112.00p 112.60p 548930
04/08/2022 112.80p 113.20p 112.13p 112.60p 783342
03/08/2022 113.00p 113.40p 112.80p 112.80p 1212464
02/08/2022 113.00p 113.40p 112.80p 112.80p 1901061
01/08/2022 114.00p 114.60p 113.00p 113.00p 1198046
29/07/2022 113.00p 114.40p 112.25p 114.00p 1227281
28/07/2022 112.60p 113.00p 112.00p 112.00p 1299857
27/07/2022 114.00p 114.40p 112.40p 112.40p 567174
26/07/2022 114.60p 115.00p 113.00p 113.40p 528823
25/07/2022 115.20p 115.20p 114.34p 114.60p 1025458
22/07/2022 114.60p 115.40p 114.20p 114.60p 552909
21/07/2022 114.80p 115.05p 113.41p 114.60p 1069310
20/07/2022 113.20p 114.40p 113.20p 114.40p 835975
19/07/2022 114.00p 114.40p 112.71p 114.00p 832675
18/07/2022 113.00p 113.62p 110.72p 113.00p 1509629
15/07/2022 109.60p 110.84p 108.73p 110.40p 848556
14/07/2022 108.40p 109.60p 108.00p 108.40p 1249359
13/07/2022 108.60p 109.29p 108.00p 108.00p 653675
12/07/2022 109.20p 110.50p 108.40p 108.40p 865585
11/07/2022 108.40p 109.95p 107.96p 109.40p 988540

*Close Price adjusted for both dividends and splits