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
10/05/2022 115.00p 117.80p 115.00p 116.40p 776539
09/05/2022 115.20p 116.00p 113.80p 114.60p 814947
06/05/2022 116.60p 117.00p 115.20p 115.20p 631497
05/05/2022 118.20p 118.40p 116.20p 116.60p 1650889
04/05/2022 118.60p 119.40p 118.00p 118.60p 1103156
03/05/2022 117.60p 119.40p 117.60p 117.80p 1079721
29/04/2022 118.40p 119.19p 117.60p 118.20p 1004868
28/04/2022 116.60p 118.60p 116.40p 118.40p 586295
27/04/2022 117.00p 117.91p 116.20p 117.20p 1222882
26/04/2022 118.00p 118.60p 117.60p 118.40p 265399
25/04/2022 115.40p 120.20p 115.40p 118.40p 2183775
22/04/2022 115.40p 117.80p 115.40p 117.80p 1110540
21/04/2022 115.80p 117.40p 115.40p 117.00p 762609
20/04/2022 115.40p 116.20p 114.80p 115.80p 956464
19/04/2022 116.20p 116.20p 114.60p 114.60p 1040658
14/04/2022 112.60p 116.20p 112.60p 116.20p 2040757
13/04/2022 113.40p 113.40p 112.60p 113.00p 905843
12/04/2022 112.20p 113.00p 111.95p 112.60p 932930
11/04/2022 111.80p 113.37p 111.30p 112.20p 762076
08/04/2022 113.00p 113.20p 110.80p 113.00p 1289747
07/04/2022 113.20p 113.20p 111.20p 111.20p 1041251
06/04/2022 110.00p 113.00p 110.00p 112.80p 1050930
05/04/2022 111.00p 112.80p 110.00p 112.40p 477724
04/04/2022 112.20p 112.60p 110.60p 111.60p 709194
01/04/2022 111.00p 112.75p 111.00p 112.00p 652638
31/03/2022 111.00p 111.70p 109.60p 110.40p 632812
30/03/2022 110.00p 111.20p 109.48p 111.20p 1064003
29/03/2022 109.60p 110.09p 109.40p 109.40p 1072810
28/03/2022 109.40p 110.60p 109.20p 109.60p 4581218
25/03/2022 109.00p 109.60p 107.63p 109.40p 914230
24/03/2022 108.60p 108.60p 107.48p 108.00p 716734
23/03/2022 109.60p 110.00p 108.00p 108.80p 826118
22/03/2022 109.80p 110.40p 109.40p 109.60p 7275156
21/03/2022 109.60p 110.40p 109.00p 110.00p 1189213
18/03/2022 108.80p 110.00p 108.80p 109.20p 1604610
17/03/2022 110.20p 110.20p 108.80p 108.80p 1186269
16/03/2022 108.60p 110.20p 107.09p 110.00p 2393269
15/03/2022 107.60p 107.80p 106.00p 107.00p 658474
14/03/2022 108.40p 109.72p 107.60p 108.00p 383864
11/03/2022 106.80p 110.60p 106.32p 108.60p 885821
10/03/2022 108.40p 108.60p 105.60p 106.80p 986851
09/03/2022 107.40p 109.60p 106.56p 106.80p 1121239
08/03/2022 109.60p 109.60p 106.20p 106.20p 1635795
07/03/2022 106.20p 109.11p 105.60p 107.40p 804219
04/03/2022 107.00p 108.20p 105.80p 107.00p 1424913
03/03/2022 110.00p 111.20p 106.20p 106.20p 1128624
02/03/2022 106.00p 110.80p 105.86p 109.80p 1413591
01/03/2022 105.60p 106.20p 105.00p 105.60p 1007480
28/02/2022 103.40p 106.00p 103.00p 105.80p 1008643
25/02/2022 103.00p 104.60p 102.60p 104.00p 2838282
24/02/2022 101.40p 103.40p 101.40p 102.00p 788948
23/02/2022 103.60p 103.60p 102.60p 103.00p 886557
22/02/2022 102.00p 103.20p 102.00p 103.00p 986382
21/02/2022 104.00p 104.60p 102.40p 102.80p 948296
18/02/2022 103.80p 105.00p 103.80p 103.80p 7248432
17/02/2022 104.00p 104.40p 103.80p 104.40p 2548290
16/02/2022 103.20p 104.40p 103.20p 103.80p 3220735
15/02/2022 100.00p 103.20p 99.87p 103.00p 1807114
14/02/2022 101.60p 102.78p 99.79p 100.20p 1048238
11/02/2022 102.40p 103.40p 101.80p 102.00p 1545234
10/02/2022 103.00p 103.80p 102.00p 102.60p 1107299
09/02/2022 103.80p 104.60p 102.80p 102.80p 936210
08/02/2022 103.00p 104.00p 103.00p 103.40p 754000
07/02/2022 103.00p 104.25p 103.00p 103.20p 636799
04/02/2022 103.40p 104.00p 103.36p 103.40p 1073496
03/02/2022 105.80p 105.80p 102.80p 103.00p 1549383
02/02/2022 106.00p 107.60p 106.00p 107.00p 1935711
01/02/2022 105.00p 107.00p 104.98p 106.60p 1251703
31/01/2022 103.60p 105.00p 103.40p 105.00p 1113194
28/01/2022 104.60p 104.80p 102.80p 102.80p 1309425
27/01/2022 106.00p 106.20p 103.60p 103.80p 1702663
26/01/2022 106.20p 107.60p 106.00p 106.20p 1064823
25/01/2022 108.20p 108.20p 106.20p 107.00p 885851
24/01/2022 107.40p 108.00p 106.40p 107.00p 991395
21/01/2022 107.80p 107.80p 107.40p 107.40p 821239
20/01/2022 108.20p 108.60p 108.00p 108.00p 628448
19/01/2022 107.20p 108.14p 107.20p 107.80p 675074
18/01/2022 107.60p 108.40p 106.80p 107.60p 1556791
17/01/2022 108.00p 109.00p 107.20p 107.20p 2891892
14/01/2022 107.40p 107.80p 106.80p 107.00p 882418
13/01/2022 107.20p 107.80p 106.80p 106.80p 383750
12/01/2022 107.40p 107.80p 107.00p 107.20p 717234
10/01/2022 107.80p 109.40p 107.80p 108.40p 462678
07/01/2022 109.20p 109.20p 107.80p 109.20p 516501
06/01/2022 109.20p 110.00p 108.80p 109.20p 442517
05/01/2022 111.00p 111.20p 109.60p 110.60p 641200
04/01/2022 109.00p 111.80p 109.00p 111.80p 1565090
31/12/2021 108.80p 109.20p 108.40p 108.40p 258006
30/12/2021 108.20p 109.40p 108.20p 108.40p 274005
29/12/2021 108.60p 109.60p 108.20p 108.20p 295497
24/12/2021 107.40p 108.40p 107.40p 108.40p 253269
23/12/2021 108.00p 108.60p 107.62p 108.40p 816736
22/12/2021 107.80p 109.60p 107.20p 107.20p 809538
21/12/2021 107.80p 109.20p 107.80p 109.00p 595016
20/12/2021 108.20p 109.40p 107.53p 108.80p 961299
17/12/2021 108.80p 109.40p 108.36p 109.40p 1027675
16/12/2021 107.40p 109.20p 107.40p 108.80p 1757136
15/12/2021 107.00p 107.40p 106.80p 107.00p 1317988
14/12/2021 107.60p 107.60p 106.80p 106.80p 608593
13/12/2021 108.00p 108.00p 107.00p 107.00p 613489
10/12/2021 107.20p 108.00p 107.20p 108.00p 853703
09/12/2021 108.00p 108.40p 107.20p 107.60p 442260
08/12/2021 109.20p 109.20p 108.40p 108.60p 544560
07/12/2021 109.20p 109.20p 108.60p 109.00p 1004952
06/12/2021 108.20p 109.00p 107.70p 108.80p 823870
03/12/2021 108.20p 108.20p 107.60p 107.60p 872434
02/12/2021 108.20p 108.40p 107.40p 107.80p 1231044
01/12/2021 108.20p 109.00p 108.20p 108.60p 1087233
30/11/2021 107.60p 108.40p 106.80p 107.60p 1185964
29/11/2021 106.80p 108.40p 106.80p 108.20p 1148218
26/11/2021 107.40p 107.97p 106.00p 106.00p 1532314
25/11/2021 108.20p 108.40p 108.00p 108.00p 397699
24/11/2021 108.00p 108.40p 107.20p 108.20p 366394
23/11/2021 107.00p 108.40p 107.00p 108.00p 1106072
22/11/2021 108.00p 108.00p 107.00p 107.80p 299910
19/11/2021 107.00p 108.00p 106.20p 108.00p 481197
18/11/2021 106.60p 107.00p 106.00p 106.80p 929796
17/11/2021 107.20p 108.00p 106.20p 106.60p 1029979
16/11/2021 108.00p 108.00p 107.20p 107.60p 514809
15/11/2021 107.40p 108.00p 107.27p 107.40p 806605
12/11/2021 107.60p 108.00p 107.07p 107.80p 669869
11/11/2021 107.00p 107.60p 106.60p 107.60p 937961
10/11/2021 107.00p 107.00p 106.40p 106.80p 444524
09/11/2021 106.20p 107.24p 106.20p 106.40p 2725665
08/11/2021 107.60p 107.60p 106.40p 106.60p 3680673
05/11/2021 107.20p 107.80p 106.18p 107.80p 748401
04/11/2021 105.40p 107.40p 105.36p 106.80p 1768622
03/11/2021 106.20p 106.94p 106.00p 106.80p 584910
02/11/2021 106.80p 107.00p 106.20p 106.20p 487475
01/11/2021 106.60p 107.18p 106.20p 107.00p 1089414
29/10/2021 107.40p 107.99p 106.60p 106.60p 1714086
28/10/2021 104.40p 107.89p 104.40p 107.60p 1450382
27/10/2021 103.80p 105.80p 103.80p 105.80p 830657
26/10/2021 101.60p 104.80p 101.60p 104.80p 933079
25/10/2021 102.20p 102.60p 101.60p 101.60p 688173
22/10/2021 102.80p 103.00p 101.40p 102.00p 1136540
21/10/2021 103.20p 103.72p 102.40p 102.40p 597516
20/10/2021 102.60p 104.28p 102.60p 102.80p 580848
19/10/2021 103.80p 104.00p 102.40p 102.40p 584150
18/10/2021 102.60p 102.80p 102.00p 102.20p 1408019
15/10/2021 103.20p 103.80p 102.20p 102.20p 725937
14/10/2021 103.20p 104.39p 102.40p 102.60p 632906
13/10/2021 101.60p 104.20p 101.60p 102.60p 897495
12/10/2021 101.20p 102.80p 101.20p 102.00p 597079
11/10/2021 102.40p 103.20p 101.60p 102.00p 491808
08/10/2021 102.40p 102.90p 101.68p 102.00p 2231789
07/10/2021 102.80p 103.20p 102.00p 102.60p 838793
06/10/2021 101.20p 102.99p 101.14p 102.40p 1292716
05/10/2021 102.00p 102.62p 101.80p 102.00p 796949
04/10/2021 101.80p 103.20p 101.20p 102.00p 540367
01/10/2021 101.00p 102.80p 100.03p 102.80p 885964
30/09/2021 104.60p 105.80p 100.40p 100.40p 1667324
29/09/2021 106.00p 106.00p 104.60p 104.60p 381220
28/09/2021 106.80p 106.80p 104.60p 104.60p 1606313
27/09/2021 106.20p 106.80p 105.20p 106.00p 1047543
24/09/2021 108.20p 108.20p 105.20p 105.20p 1412951
23/09/2021 108.20p 108.20p 107.60p 108.00p 1309639
22/09/2021 107.60p 108.20p 107.60p 108.00p 444977
21/09/2021 108.40p 108.60p 107.80p 108.20p 1511247
20/09/2021 107.40p 108.40p 107.40p 108.40p 538008
17/09/2021 107.60p 108.59p 107.20p 108.00p 1242065
16/09/2021 106.40p 107.80p 106.00p 107.40p 998999
15/09/2021 106.00p 106.80p 105.80p 106.20p 1199204
14/09/2021 105.80p 106.36p 105.65p 106.00p 597095
13/09/2021 106.20p 106.40p 105.80p 106.00p 767218
10/09/2021 105.60p 106.40p 105.24p 106.40p 1996424
09/09/2021 105.20p 105.80p 105.00p 105.40p 834418
08/09/2021 105.80p 106.10p 105.20p 105.20p 541183
07/09/2021 106.00p 106.20p 105.80p 105.80p 511616
06/09/2021 105.80p 106.40p 105.80p 105.80p 687504
03/09/2021 106.60p 107.03p 105.80p 105.80p 515217
02/09/2021 107.20p 107.20p 106.60p 107.00p 275575
01/09/2021 107.40p 107.40p 106.60p 107.20p 526303
31/08/2021 106.60p 107.40p 106.22p 107.20p 1485826
27/08/2021 106.40p 106.93p 106.20p 106.60p 1022601
26/08/2021 106.80p 107.19p 106.40p 106.40p 857555
25/08/2021 107.60p 108.00p 106.80p 106.80p 845756
24/08/2021 107.60p 107.80p 107.20p 107.80p 722413
23/08/2021 107.80p 107.80p 107.00p 107.00p 785310
20/08/2021 107.60p 107.80p 107.20p 107.80p 8607060
19/08/2021 107.80p 108.00p 107.00p 107.00p 5305346
18/08/2021 107.80p 108.60p 107.20p 108.60p 472991
17/08/2021 107.00p 107.60p 106.80p 107.60p 1367978
16/08/2021 107.00p 107.60p 107.00p 107.20p 381103
13/08/2021 107.60p 107.60p 107.00p 107.00p 258710
12/08/2021 107.00p 107.76p 106.80p 107.40p 564697
11/08/2021 107.60p 107.60p 106.80p 107.60p 671806
10/08/2021 107.40p 107.60p 107.00p 107.40p 645661
09/08/2021 107.20p 107.60p 106.80p 107.00p 1097005
06/08/2021 107.40p 107.80p 106.60p 107.00p 500012
05/08/2021 107.00p 107.60p 106.00p 107.40p 13544255
04/08/2021 107.20p 108.40p 107.05p 108.40p 989554
03/08/2021 106.20p 107.60p 106.07p 106.80p 674205
02/08/2021 106.60p 106.96p 105.80p 106.20p 884571
30/07/2021 107.00p 107.40p 106.60p 106.60p 387691
29/07/2021 107.00p 107.40p 106.40p 107.40p 1170461
28/07/2021 105.40p 107.00p 105.30p 107.00p 960609
27/07/2021 105.40p 105.60p 105.00p 105.40p 591942
26/07/2021 104.20p 105.40p 104.20p 105.40p 3940698
23/07/2021 104.00p 104.80p 103.80p 104.20p 732014

*Close Price adjusted for both dividends and splits