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
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
02/11/2023 55.00p 56.60p 54.58p 55.60p 2462934
01/11/2023 54.60p 54.90p 53.60p 54.70p 180241
31/10/2023 54.00p 55.80p 52.91p 54.40p 737579
30/10/2023 53.20p 54.62p 52.80p 54.40p 426536
27/10/2023 52.20p 55.20p 52.20p 55.20p 543022
26/10/2023 53.40p 55.20p 52.20p 54.40p 653954
25/10/2023 53.00p 54.00p 52.35p 54.00p 288363
24/10/2023 53.00p 53.10p 52.29p 52.60p 394269
23/10/2023 53.00p 53.60p 51.84p 53.40p 415315
20/10/2023 53.20p 54.80p 51.20p 52.60p 1562651
19/10/2023 54.20p 55.00p 52.80p 52.80p 145885
18/10/2023 53.80p 55.00p 53.60p 54.40p 1466204
17/10/2023 54.20p 56.80p 53.00p 53.40p 686550
16/10/2023 56.80p 56.80p 54.40p 54.60p 607013
13/10/2023 57.40p 58.80p 55.00p 57.80p 484060
12/10/2023 58.00p 58.49p 57.60p 58.00p 1057608
11/10/2023 58.00p 58.20p 57.25p 57.90p 396532
10/10/2023 59.00p 59.00p 58.00p 58.00p 346065
09/10/2023 58.40p 58.52p 58.00p 58.20p 706954
06/10/2023 59.00p 59.90p 57.60p 58.90p 645311
05/10/2023 60.40p 60.80p 59.98p 60.00p 385257
04/10/2023 61.20p 61.20p 60.00p 60.00p 274775
03/10/2023 61.60p 62.80p 60.80p 60.80p 511279
02/10/2023 61.40p 62.80p 61.12p 61.40p 142830
29/09/2023 61.60p 62.00p 61.40p 61.40p 245789
28/09/2023 61.60p 62.80p 61.60p 61.80p 458022
27/09/2023 61.40p 62.80p 61.40p 61.60p 307376
26/09/2023 61.00p 62.80p 61.00p 62.00p 663402
25/09/2023 62.60p 62.77p 61.89p 62.40p 497323
22/09/2023 62.80p 62.80p 61.00p 62.80p 110115
21/09/2023 61.00p 62.00p 60.81p 62.00p 495343
20/09/2023 63.00p 63.00p 61.32p 61.40p 475421
19/09/2023 61.00p 61.87p 60.60p 61.00p 536554
18/09/2023 58.80p 62.60p 58.10p 60.80p 1393857
15/09/2023 58.00p 58.20p 57.80p 57.80p 1134398
14/09/2023 57.80p 59.80p 57.80p 57.80p 929892
13/09/2023 57.80p 58.60p 57.80p 57.80p 211546
12/09/2023 58.00p 59.00p 57.80p 58.00p 477198
11/09/2023 58.00p 59.40p 57.00p 57.80p 856683
08/09/2023 58.20p 59.80p 57.60p 57.80p 153559
07/09/2023 58.20p 60.00p 57.80p 58.20p 132673
06/09/2023 59.80p 59.80p 58.00p 58.00p 593734
05/09/2023 58.40p 58.79p 57.60p 58.70p 351133
04/09/2023 59.20p 59.80p 57.71p 58.60p 606586
01/09/2023 58.20p 60.00p 57.80p 57.80p 334577
31/08/2023 58.00p 59.80p 57.60p 57.60p 1264258
30/08/2023 58.60p 58.60p 57.60p 57.60p 428841
29/08/2023 57.40p 58.60p 57.40p 58.00p 2732186
25/08/2023 58.60p 58.60p 57.59p 58.00p 1117897
24/08/2023 57.80p 58.60p 57.30p 57.80p 920483
23/08/2023 58.00p 58.00p 57.30p 57.80p 3281596
22/08/2023 57.40p 57.67p 57.27p 57.60p 192953
21/08/2023 57.40p 58.40p 57.20p 57.60p 971419
18/08/2023 58.00p 58.20p 57.27p 58.00p 428989
17/08/2023 58.80p 59.60p 57.20p 57.20p 566928
16/08/2023 61.60p 61.80p 58.00p 58.00p 202092
15/08/2023 60.00p 60.00p 58.00p 58.00p 490211
14/08/2023 60.00p 60.60p 58.63p 60.00p 528334
11/08/2023 60.00p 63.80p 60.00p 60.20p 2670866
10/08/2023 58.00p 58.80p 56.20p 57.40p 206262
09/08/2023 58.40p 59.40p 57.00p 59.00p 249406
08/08/2023 58.20p 59.80p 56.32p 57.20p 1382251
07/08/2023 58.40p 59.29p 55.80p 58.40p 1551104
04/08/2023 59.00p 60.00p 56.44p 58.00p 861330
03/08/2023 58.20p 59.80p 58.00p 58.90p 279277
02/08/2023 58.00p 59.55p 57.61p 58.00p 399361
01/08/2023 58.80p 60.00p 57.80p 58.80p 205464
31/07/2023 57.00p 59.60p 56.20p 57.80p 313472
28/07/2023 56.80p 57.40p 56.63p 57.00p 168064
27/07/2023 57.40p 57.80p 56.00p 56.80p 622374
26/07/2023 58.00p 58.00p 57.00p 57.80p 1084538
25/07/2023 57.80p 58.40p 57.32p 58.40p 328908
24/07/2023 58.00p 59.00p 57.40p 57.40p 2008146
21/07/2023 57.40p 58.40p 56.00p 58.00p 4669853
20/07/2023 57.80p 58.80p 56.00p 57.00p 2609748
19/07/2023 56.00p 58.00p 55.80p 56.70p 2582041
18/07/2023 57.60p 60.20p 54.00p 55.00p 2376555
17/07/2023 58.00p 58.44p 57.20p 57.20p 311698
14/07/2023 58.60p 60.80p 57.60p 58.00p 297075
13/07/2023 60.00p 61.40p 57.82p 58.00p 424903
12/07/2023 59.40p 61.40p 59.40p 59.40p 209545
11/07/2023 60.60p 61.40p 59.13p 59.40p 270759
10/07/2023 60.20p 60.80p 58.00p 60.20p 429828
07/07/2023 60.40p 62.80p 60.29p 60.40p 234263
06/07/2023 62.00p 62.40p 59.40p 59.80p 572356
05/07/2023 61.00p 63.00p 59.80p 60.40p 2391463
04/07/2023 62.60p 65.20p 60.00p 60.80p 1460714
03/07/2023 63.80p 65.80p 62.60p 62.60p 367632
30/06/2023 63.00p 65.80p 63.00p 63.00p 176664
29/06/2023 62.60p 64.80p 62.40p 63.40p 688570
28/06/2023 62.40p 63.80p 62.00p 62.40p 731539
27/06/2023 63.00p 64.00p 61.00p 62.00p 1505940
26/06/2023 65.00p 65.40p 62.80p 62.80p 242112
23/06/2023 63.00p 65.90p 62.05p 65.00p 462725
22/06/2023 64.00p 65.80p 63.00p 64.40p 112274
21/06/2023 64.00p 66.80p 63.80p 64.00p 631406
20/06/2023 66.00p 66.80p 64.00p 64.00p 227431
19/06/2023 65.00p 67.80p 64.60p 65.00p 200804
16/06/2023 67.00p 67.00p 64.80p 64.80p 664617
15/06/2023 65.80p 68.00p 65.80p 67.00p 212049
14/06/2023 67.00p 68.80p 65.83p 66.20p 142255
13/06/2023 67.80p 67.80p 66.00p 66.50p 271008
12/06/2023 68.80p 68.80p 66.41p 67.60p 253198
09/06/2023 67.00p 68.40p 67.00p 67.00p 264345
08/06/2023 68.80p 70.80p 67.18p 67.90p 238788
07/06/2023 67.00p 68.70p 67.00p 68.70p 230920
06/06/2023 69.80p 69.80p 67.40p 68.00p 234191
05/06/2023 67.60p 69.00p 67.40p 67.40p 542562
02/06/2023 67.80p 69.00p 67.00p 68.00p 229216
01/06/2023 67.40p 69.80p 67.40p 68.40p 338845
31/05/2023 70.40p 70.80p 67.04p 68.00p 260754
30/05/2023 68.60p 69.60p 67.60p 69.20p 793926
26/05/2023 68.40p 70.80p 68.00p 68.60p 831312
25/05/2023 68.00p 70.80p 68.00p 68.40p 269237
24/05/2023 68.40p 71.80p 68.40p 68.40p 82592
23/05/2023 69.00p 70.80p 68.16p 69.70p 446632
22/05/2023 71.60p 71.60p 69.99p 70.20p 228523
19/05/2023 70.40p 71.00p 70.00p 70.40p 478865
18/05/2023 71.00p 73.80p 70.10p 70.60p 218391
17/05/2023 71.80p 72.50p 71.13p 72.30p 1772118
16/05/2023 71.00p 72.00p 70.56p 71.80p 201136
15/05/2023 73.00p 73.80p 71.00p 72.00p 560765
12/05/2023 71.80p 74.80p 71.00p 71.80p 384552
11/05/2023 72.00p 73.30p 71.80p 73.30p 214512
10/05/2023 74.20p 75.40p 72.00p 73.00p 403118
09/05/2023 73.20p 75.40p 72.60p 73.00p 413125
05/05/2023 72.00p 74.80p 71.60p 71.60p 200255
04/05/2023 72.00p 74.80p 71.60p 71.60p 391516
03/05/2023 72.00p 75.20p 71.60p 73.60p 394657
02/05/2023 73.20p 76.00p 72.00p 73.90p 281849
28/04/2023 73.20p 74.80p 73.00p 74.20p 297371
27/04/2023 75.00p 75.00p 73.00p 73.00p 238774
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

*Close Price adjusted for both dividends and splits