Canada Markets closed

GCP Infrastructure Investments Limited (GCP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
97.90-0.30 (-0.31%)
At close: 05:50PM GMT
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202299.0099.6097.7897.9097.90486,159
Dec 01, 202298.2099.5697.4098.2098.20980,820
Nov 30, 202299.0099.9097.6098.0098.001,326,666
Nov 29, 202298.0099.1097.2097.2097.20521,739
Nov 28, 202298.50100.2097.0098.2098.201,021,192
Nov 25, 202299.00101.0098.2098.5098.501,285,752
Nov 24, 2022100.00101.6099.0099.0099.002,007,499
Nov 23, 2022101.60101.80100.36100.60100.60343,356
Nov 22, 2022101.20101.80100.40100.40100.40702,351
Nov 21, 202299.60102.2098.93100.60100.601,100,691
Nov 18, 202298.7099.5098.2099.5099.501,274,996
Nov 17, 202297.3099.0097.3098.5098.50461,643
Nov 16, 202298.0099.4097.3098.2098.201,154,185
Nov 15, 202299.0099.7097.7298.0098.00560,880
Nov 14, 202298.6099.7097.1099.0099.00851,652
Nov 11, 202298.7099.9097.1098.6098.601,507,099
Nov 10, 202294.4099.8092.6099.5099.501,850,328
Nov 09, 202294.1094.2091.8093.2093.20536,832
Nov 08, 202292.3094.2092.0593.1093.10583,779
Nov 07, 202293.0093.3091.7193.3093.301,292,281
Nov 04, 202295.5096.5091.8092.2092.201,376,091
Nov 03, 202295.3096.6095.0095.0095.00517,924
Nov 02, 202297.1097.1095.4096.8096.80634,312
Nov 01, 202296.7097.5095.1096.6096.601,388,805
Oct 31, 202298.00100.0095.3095.3095.301,241,552
Oct 28, 202299.30100.6098.0098.0098.00679,611
Oct 27, 2022101.20101.8098.8699.8099.80872,303
Oct 26, 202299.00101.4097.00101.20101.20665,551
Oct 25, 202295.60100.6095.0098.2098.201,354,015
Oct 24, 202296.6096.7094.8094.8094.80651,406
Oct 21, 202295.9096.3095.1995.4095.40617,654
Oct 20, 202294.8097.4094.0096.3096.301,054,285
Oct 19, 202296.00102.0094.2094.7094.70686,343
Oct 18, 2022100.20100.4496.0096.0096.001,165,587
Oct 17, 202297.00100.2096.3099.4099.40843,810
Oct 14, 202297.6098.1095.8095.8095.80675,280
Oct 13, 202294.0098.9092.8096.7096.701,430,567
Oct 12, 202295.0095.4989.0093.1093.102,759,725
Oct 11, 202297.7099.3094.7094.7094.701,267,359
Oct 10, 202298.0099.3296.4597.2097.201,131,135
Oct 07, 202299.60101.2098.0098.3098.301,258,285
Oct 06, 2022101.60101.6098.10100.00100.00807,807
Oct 05, 2022103.20103.4098.3099.5099.501,751,748
Oct 04, 2022103.60103.60102.00103.60103.601,719,825
Oct 03, 202296.90103.9895.95101.40101.402,734,776
Sept 30, 202293.9099.4093.9097.8097.802,748,780
Sept 29, 202292.5095.4090.8093.4093.401,776,329
Sept 28, 202291.5092.3085.7091.0091.004,800,135
Sept 27, 202297.0098.5091.7092.4092.402,063,111
Sept 26, 2022101.80103.2095.6597.0097.002,662,622
Sept 23, 2022104.40104.40101.60101.60101.60981,961
Sept 22, 2022105.00106.00103.80104.40104.40485,889
Sept 21, 2022105.00106.60104.61105.60105.60486,758
Sept 20, 2022105.20106.00104.60105.40105.40549,148
Sept 16, 2022105.80106.00105.00105.00105.001,839,586
Sept 15, 2022105.40106.00104.80104.80104.801,187,125
Sept 14, 2022106.00107.40105.00105.00105.001,236,718
Sept 13, 2022107.10107.60106.00106.00106.002,045,942
Sept 12, 2022107.60107.80106.20107.00107.00789,614
Sept 09, 2022107.00107.90106.12106.80106.801,157,617
Sept 08, 2022106.00106.80105.40105.60105.606,798,503
Sept 07, 2022106.20106.80104.53105.20105.201,813,717
Sept 06, 2022106.40108.03106.00106.00106.004,927,926
Sept 05, 2022107.60108.20106.40106.60106.601,355,591
Sept 02, 2022106.20108.60106.20108.00108.001,181,189
Sept 01, 2022108.40109.00106.00106.00106.001,409,102
Aug 31, 2022109.20109.98108.20108.20108.201,011,555
Aug 30, 2022109.80110.40109.00109.00109.001,413,934
Aug 26, 2022108.80110.60108.40109.00109.001,238,831
Aug 25, 2022110.00110.00108.60108.60108.601,074,580
Aug 24, 2022109.80110.20109.20109.20109.201,171,850
Aug 23, 2022109.20110.20108.67109.80109.801,934,867
Aug 22, 2022110.00110.40108.40108.40108.402,260,364
Aug 19, 2022110.40110.60109.19109.20109.201,149,368
Aug 18, 2022109.00110.40108.20110.00110.00952,622
Aug 17, 2022110.60112.00105.70108.80108.801,601,310
Aug 16, 2022111.40112.40110.00110.00110.001,105,840
Aug 15, 2022112.20112.80111.80111.80111.80664,013
Aug 12, 2022112.00112.60112.00112.00112.00771,601
Aug 11, 2022113.00113.00112.00112.00112.001,306,356
Aug 10, 2022113.20113.47112.40112.60112.60752,310
Aug 09, 2022112.60113.40112.40112.40112.40762,710
Aug 08, 2022112.00113.40112.00112.80112.80608,006
Aug 05, 2022112.90113.20112.00112.60112.60709,616
Aug 04, 2022112.80113.20112.13112.60112.60860,869
Aug 03, 2022113.00113.40112.80112.80112.801,234,812
Aug 02, 2022113.00113.40112.80112.80112.801,930,784
Aug 01, 2022114.00114.60113.00113.00113.001,580,572
Jul 29, 2022113.00114.40112.25114.00114.001,247,486
Jul 28, 2022112.60113.00112.00112.00112.001,327,160
Jul 27, 2022114.00114.40112.40112.40112.40574,150
Jul 26, 2022114.60115.00113.00113.40113.40573,162
Jul 25, 2022115.20115.20114.34114.60114.601,460,510
Jul 22, 2022114.60115.40114.20114.60114.60629,785
Jul 21, 2022114.80115.05113.41114.60114.601,223,522
Jul 20, 2022113.20114.40113.20114.40114.40861,321
Jul 19, 2022114.00114.40112.71114.00114.00858,350
Jul 18, 2022111.00113.62110.72113.00113.001,522,211
Jul 15, 2022109.60110.84108.73110.40110.40886,100
Jul 14, 2022108.40109.60108.00108.40108.401,265,382
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...