GCP Infrastructure Investments Limited (GCP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:31AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 73.10 | 74.70 | 73.05 | 74.50 | 74.50 | 575,363 |
| 25 Apr 2024 | 72.90 | 73.40 | 72.51 | 73.40 | 73.40 | 879,406 |
| 24 Apr 2024 | 72.50 | 73.50 | 72.50 | 72.80 | 72.80 | 1,022,447 |
| 23 Apr 2024 | 72.10 | 73.30 | 71.80 | 73.30 | 73.30 | 1,303,450 |
| 22 Apr 2024 | 71.10 | 72.10 | 70.20 | 71.80 | 71.80 | 1,127,543 |
| 19 Apr 2024 | 71.00 | 71.90 | 70.78 | 71.70 | 71.70 | 699,654 |
| 18 Apr 2024 | 71.00 | 71.90 | 70.70 | 70.70 | 70.70 | 1,436,446 |
| 17 Apr 2024 | 71.50 | 71.89 | 70.78 | 71.10 | 71.10 | 1,052,690 |
| 16 Apr 2024 | 70.60 | 71.90 | 68.50 | 70.80 | 70.80 | 2,827,326 |
| 15 Apr 2024 | 71.00 | 72.40 | 70.72 | 71.60 | 71.60 | 922,861 |
| 12 Apr 2024 | 72.20 | 72.20 | 70.50 | 71.50 | 71.50 | 1,461,940 |
| 11 Apr 2024 | 71.20 | 72.00 | 70.30 | 70.50 | 70.50 | 1,460,766 |
| 10 Apr 2024 | 72.10 | 72.10 | 70.50 | 70.70 | 70.70 | 1,932,979 |
| 09 Apr 2024 | 70.50 | 72.10 | 70.20 | 70.50 | 70.50 | 1,492,237 |
| 08 Apr 2024 | 71.60 | 72.40 | 70.92 | 71.00 | 71.00 | 904,652 |
| 05 Apr 2024 | 72.60 | 72.60 | 70.71 | 71.30 | 71.30 | 1,389,621 |
| 04 Apr 2024 | 72.50 | 73.00 | 71.50 | 72.30 | 72.30 | 1,685,026 |
| 03 Apr 2024 | 72.20 | 72.90 | 71.90 | 72.30 | 72.30 | 1,713,048 |
| 02 Apr 2024 | 72.60 | 72.76 | 72.00 | 72.50 | 72.50 | 1,298,510 |
| 28 Mar 2024 | 72.80 | 73.40 | 71.50 | 72.30 | 72.30 | 1,340,293 |
| 27 Mar 2024 | 72.00 | 73.40 | 72.00 | 72.60 | 72.60 | 1,242,235 |
| 26 Mar 2024 | 73.00 | 73.40 | 72.00 | 72.60 | 72.60 | 2,682,983 |
| 25 Mar 2024 | 71.40 | 73.00 | 71.40 | 72.30 | 72.30 | 2,131,802 |
| 22 Mar 2024 | 73.00 | 73.00 | 71.50 | 73.00 | 73.00 | 922,847 |
| 21 Mar 2024 | 72.70 | 72.90 | 71.57 | 72.60 | 72.60 | 1,211,801 |
| 20 Mar 2024 | 71.40 | 72.90 | 70.20 | 72.00 | 72.00 | 2,350,513 |
| 19 Mar 2024 | 71.40 | 71.80 | 71.00 | 71.70 | 71.70 | 2,101,244 |
| 18 Mar 2024 | 71.00 | 71.40 | 70.10 | 70.60 | 70.60 | 1,599,980 |
| 15 Mar 2024 | 70.00 | 71.70 | 70.00 | 71.00 | 71.00 | 1,137,614 |
| 14 Mar 2024 | 72.00 | 72.70 | 70.40 | 70.60 | 70.60 | 1,043,215 |
| 13 Mar 2024 | 72.90 | 73.30 | 71.40 | 71.40 | 71.40 | 1,850,801 |
| 12 Mar 2024 | 72.50 | 73.70 | 72.00 | 72.00 | 72.00 | 2,178,232 |
| 11 Mar 2024 | 74.40 | 75.40 | 72.40 | 72.40 | 72.40 | 1,465,182 |
| 08 Mar 2024 | 75.30 | 75.40 | 74.40 | 74.80 | 74.80 | 1,636,591 |
| 07 Mar 2024 | 74.20 | 75.40 | 74.10 | 75.40 | 75.40 | 602,735 |
| 06 Mar 2024 | 74.50 | 75.00 | 74.08 | 74.40 | 74.40 | 1,480,347 |
| 05 Mar 2024 | 74.80 | 75.00 | 73.83 | 74.50 | 74.50 | 599,522 |
| 04 Mar 2024 | 73.40 | 75.00 | 73.40 | 74.80 | 74.80 | 1,418,338 |
| 01 Mar 2024 | 72.60 | 74.50 | 72.50 | 74.30 | 74.30 | 2,256,587 |
| 29 Feb 2024 | 72.00 | 73.20 | 71.10 | 72.60 | 72.60 | 1,334,408 |
| 28 Feb 2024 | 71.50 | 72.40 | 71.30 | 72.00 | 72.00 | 1,375,942 |
| 27 Feb 2024 | 71.40 | 71.50 | 70.81 | 71.50 | 71.50 | 779,768 |
| 26 Feb 2024 | 70.40 | 71.40 | 69.95 | 71.30 | 71.30 | 1,510,594 |
| 23 Feb 2024 | 70.50 | 70.90 | 69.70 | 70.50 | 70.50 | 679,602 |
| 22 Feb 2024 | 70.00 | 70.70 | 69.70 | 70.70 | 70.70 | 1,123,385 |
| 21 Feb 2024 | 69.90 | 70.20 | 69.50 | 70.10 | 70.10 | 1,772,631 |
| 20 Feb 2024 | 70.10 | 71.90 | 69.60 | 69.60 | 69.60 | 1,283,412 |
| 19 Feb 2024 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | 1,261,409 |
| 16 Feb 2024 | 71.50 | 72.00 | 70.60 | 70.60 | 70.60 | 1,177,020 |
| 15 Feb 2024 | 70.00 | 71.80 | 69.10 | 71.70 | 71.70 | 1,057,260 |
| 14 Feb 2024 | 68.60 | 70.19 | 68.60 | 69.90 | 69.90 | 1,566,081 |
| 13 Feb 2024 | 70.60 | 71.60 | 68.60 | 68.60 | 68.60 | 903,672 |
| 12 Feb 2024 | 71.00 | 71.60 | 70.10 | 70.60 | 70.60 | 831,487 |
| 09 Feb 2024 | 70.70 | 70.90 | 70.00 | 70.10 | 70.10 | 949,371 |
| 08 Feb 2024 | 71.50 | 71.65 | 70.10 | 70.30 | 70.30 | 1,433,390 |
| 08 Feb 2024 | 0.0175 Dividend | |||||
| 07 Feb 2024 | 72.00 | 73.00 | 71.50 | 71.70 | 71.68 | 833,731 |
| 06 Feb 2024 | 73.10 | 73.55 | 71.90 | 72.20 | 72.18 | 1,431,553 |
| 05 Feb 2024 | 73.10 | 74.70 | 72.60 | 72.60 | 72.58 | 1,374,796 |
| 02 Feb 2024 | 74.30 | 74.70 | 73.20 | 74.20 | 74.18 | 767,630 |
| 01 Feb 2024 | 73.50 | 74.60 | 73.00 | 73.60 | 73.58 | 1,585,431 |
| 31 Jan 2024 | 74.60 | 74.60 | 73.10 | 74.60 | 74.58 | 2,095,868 |
| 30 Jan 2024 | 73.80 | 74.35 | 73.20 | 74.10 | 74.08 | 1,650,290 |
| 29 Jan 2024 | 72.50 | 73.86 | 72.50 | 73.70 | 73.68 | 1,168,105 |
| 26 Jan 2024 | 71.80 | 72.60 | 71.60 | 72.60 | 72.58 | 736,712 |
| 25 Jan 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.98 | 1,202,509 |
| 24 Jan 2024 | 71.10 | 71.99 | 71.09 | 71.60 | 71.58 | 935,031 |
| 23 Jan 2024 | 70.80 | 71.71 | 70.04 | 71.00 | 70.98 | 2,086,100 |
| 22 Jan 2024 | 69.50 | 70.90 | 69.49 | 70.60 | 70.58 | 1,692,007 |
| 19 Jan 2024 | 69.50 | 70.90 | 68.50 | 69.50 | 69.48 | 38,405,847 |
| 18 Jan 2024 | 70.30 | 70.50 | 69.10 | 70.40 | 70.38 | 1,221,871 |
| 17 Jan 2024 | 69.50 | 70.40 | 69.00 | 69.00 | 68.98 | 1,665,707 |
| 16 Jan 2024 | 70.00 | 70.70 | 70.00 | 70.20 | 70.18 | 5,260,395 |
| 15 Jan 2024 | 70.20 | 70.90 | 69.40 | 70.60 | 70.58 | 3,265,685 |
| 12 Jan 2024 | 70.00 | 70.79 | 69.50 | 70.00 | 69.98 | 915,041 |
| 11 Jan 2024 | 70.00 | 70.80 | 69.30 | 69.90 | 69.88 | 1,988,075 |
| 10 Jan 2024 | 70.60 | 70.60 | 69.40 | 69.40 | 69.38 | 701,035 |
| 09 Jan 2024 | 70.90 | 71.06 | 69.97 | 70.40 | 70.38 | 754,252 |
| 08 Jan 2024 | 70.40 | 70.90 | 70.00 | 70.20 | 70.18 | 934,659 |
| 05 Jan 2024 | 71.40 | 72.00 | 69.70 | 70.10 | 70.08 | 3,241,954 |
| 04 Jan 2024 | 71.65 | 71.90 | 70.89 | 71.10 | 71.08 | 584,893 |
| 03 Jan 2024 | 72.50 | 72.70 | 70.70 | 71.10 | 71.08 | 6,046,327 |
| 02 Jan 2024 | 70.60 | 72.90 | 70.60 | 72.40 | 72.38 | 1,050,280 |
| 29 Dec 2023 | 72.00 | 72.00 | 71.48 | 72.00 | 71.98 | 209,651 |
| 28 Dec 2023 | 71.00 | 72.00 | 70.95 | 71.90 | 71.88 | 942,145 |
| 27 Dec 2023 | 71.40 | 71.60 | 70.60 | 71.60 | 71.58 | 1,334,334 |
| 22 Dec 2023 | 70.80 | 71.33 | 70.80 | 71.00 | 70.98 | 659,620 |
| 21 Dec 2023 | 70.80 | 71.20 | 70.69 | 70.80 | 70.78 | 1,341,518 |
| 20 Dec 2023 | 70.20 | 71.30 | 69.20 | 71.20 | 71.18 | 2,936,099 |
| 19 Dec 2023 | 69.20 | 70.70 | 69.00 | 69.40 | 69.38 | 1,134,196 |
| 18 Dec 2023 | 69.00 | 70.80 | 69.00 | 70.80 | 70.78 | 1,307,735 |
| 15 Dec 2023 | 70.00 | 70.30 | 69.16 | 69.70 | 69.68 | 1,913,889 |
| 14 Dec 2023 | 67.80 | 70.46 | 66.50 | 69.00 | 68.98 | 1,756,217 |
| 13 Dec 2023 | 67.00 | 67.90 | 66.70 | 67.20 | 67.18 | 3,244,714 |
| 12 Dec 2023 | 66.40 | 67.68 | 66.40 | 66.40 | 66.38 | 1,059,884 |
| 11 Dec 2023 | 66.80 | 67.40 | 66.40 | 66.70 | 66.68 | 1,317,506 |
| 08 Dec 2023 | 67.00 | 67.50 | 66.40 | 67.40 | 67.38 | 698,589 |
| 07 Dec 2023 | 67.10 | 68.00 | 66.30 | 67.00 | 66.98 | 1,243,056 |
| 06 Dec 2023 | 67.80 | 67.90 | 67.10 | 67.30 | 67.28 | 1,134,195 |
| 05 Dec 2023 | 67.20 | 68.00 | 66.40 | 67.40 | 67.38 | 1,686,673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.