GCP Infrastructure Investments Limited (GCP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:39PM BST
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 88.50 | 88.90 | 87.00 | 87.40 | 87.40 | 909,102 |
| Mar 24, 2023 | 88.60 | 90.10 | 87.00 | 87.70 | 87.70 | 1,284,079 |
| Mar 23, 2023 | 89.10 | 90.70 | 88.50 | 88.80 | 88.80 | 1,826,279 |
| Mar 22, 2023 | 89.90 | 90.80 | 88.83 | 89.20 | 89.20 | 833,871 |
| Mar 21, 2023 | 89.60 | 91.30 | 89.50 | 89.80 | 89.80 | 1,128,890 |
| Mar 20, 2023 | 91.90 | 93.00 | 89.30 | 89.70 | 89.70 | 1,373,286 |
| Mar 17, 2023 | 92.90 | 93.80 | 91.70 | 91.70 | 91.70 | 1,700,549 |
| Mar 16, 2023 | 93.80 | 93.90 | 92.66 | 93.10 | 93.10 | 997,368 |
| Mar 15, 2023 | 93.10 | 94.20 | 91.60 | 93.00 | 93.00 | 1,786,608 |
| Mar 14, 2023 | 92.90 | 94.00 | 91.40 | 92.80 | 92.80 | 1,993,600 |
| Mar 13, 2023 | 92.10 | 93.60 | 90.40 | 91.30 | 91.30 | 902,766 |
| Mar 10, 2023 | 91.20 | 92.82 | 91.20 | 92.30 | 92.30 | 847,341 |
| Mar 09, 2023 | 93.40 | 93.80 | 91.50 | 92.90 | 92.90 | 2,964,742 |
| Mar 08, 2023 | 94.10 | 96.30 | 93.40 | 94.30 | 94.30 | 1,107,107 |
| Mar 07, 2023 | 95.30 | 96.50 | 93.68 | 94.00 | 94.00 | 1,009,135 |
| Mar 06, 2023 | 95.00 | 95.40 | 93.95 | 95.00 | 95.00 | 759,803 |
| Mar 03, 2023 | 94.10 | 95.10 | 93.60 | 93.60 | 93.60 | 1,294,595 |
| Mar 02, 2023 | 94.10 | 95.30 | 93.70 | 93.70 | 93.70 | 1,112,460 |
| Mar 01, 2023 | 95.40 | 95.80 | 94.40 | 94.60 | 94.60 | 804,744 |
| Feb 28, 2023 | 95.00 | 95.90 | 94.60 | 95.50 | 95.50 | 1,204,883 |
| Feb 27, 2023 | 94.40 | 96.00 | 94.30 | 95.00 | 95.00 | 960,940 |
| Feb 24, 2023 | 95.00 | 96.40 | 94.20 | 94.30 | 94.30 | 1,065,137 |
| Feb 23, 2023 | 95.50 | 96.30 | 94.42 | 95.20 | 95.20 | 743,949 |
| Feb 22, 2023 | 94.50 | 95.60 | 94.10 | 94.10 | 94.10 | 909,186 |
| Feb 21, 2023 | 96.10 | 96.70 | 94.50 | 94.60 | 94.60 | 590,125 |
| Feb 20, 2023 | 95.30 | 96.70 | 94.92 | 95.90 | 95.90 | 607,127 |
| Feb 17, 2023 | 96.50 | 96.90 | 94.90 | 95.40 | 95.40 | 1,590,551 |
| Feb 16, 2023 | 96.20 | 96.58 | 95.12 | 96.00 | 96.00 | 572,515 |
| Feb 15, 2023 | 96.60 | 97.30 | 95.20 | 96.00 | 96.00 | 671,246 |
| Feb 14, 2023 | 96.60 | 97.50 | 95.80 | 95.80 | 95.80 | 602,796 |
| Feb 13, 2023 | 96.00 | 97.50 | 95.56 | 96.00 | 96.00 | 550,119 |
| Feb 10, 2023 | 96.10 | 97.00 | 95.20 | 95.90 | 95.90 | 1,945,356 |
| Feb 09, 2023 | 97.70 | 97.70 | 96.20 | 96.60 | 96.60 | 2,180,885 |
| Feb 08, 2023 | 98.40 | 98.90 | 96.72 | 97.10 | 97.10 | 1,846,619 |
| Feb 07, 2023 | 97.00 | 98.00 | 96.61 | 98.00 | 98.00 | 778,380 |
| Feb 06, 2023 | 97.50 | 99.50 | 96.30 | 97.40 | 97.40 | 2,591,650 |
| Feb 03, 2023 | 98.30 | 99.50 | 96.65 | 97.50 | 97.50 | 1,292,349 |
| Feb 02, 2023 | 98.70 | 98.70 | 96.50 | 97.90 | 97.90 | 1,160,959 |
| Feb 01, 2023 | 96.40 | 97.90 | 96.40 | 96.40 | 96.40 | 1,017,391 |
| Jan 31, 2023 | 97.20 | 99.27 | 96.80 | 96.80 | 96.80 | 500,193 |
| Jan 30, 2023 | 97.30 | 98.90 | 96.30 | 96.90 | 96.90 | 865,192 |
| Jan 27, 2023 | 97.60 | 98.72 | 97.10 | 98.10 | 98.10 | 1,424,416 |
| Jan 26, 2023 | 97.70 | 98.60 | 96.50 | 97.30 | 97.30 | 1,341,708 |
| Jan 25, 2023 | 96.90 | 98.50 | 96.20 | 97.60 | 97.60 | 1,420,317 |
| Jan 24, 2023 | 99.20 | 100.00 | 96.90 | 97.00 | 97.00 | 1,016,398 |
| Jan 23, 2023 | 99.60 | 100.00 | 97.20 | 98.00 | 98.00 | 1,729,787 |
| Jan 20, 2023 | 99.60 | 100.20 | 97.50 | 98.00 | 98.00 | 829,792 |
| Jan 19, 2023 | 101.20 | 101.32 | 98.55 | 98.90 | 98.90 | 1,286,718 |
| Jan 18, 2023 | 101.60 | 102.00 | 100.80 | 101.00 | 101.00 | 450,791 |
| Jan 17, 2023 | 101.40 | 102.00 | 100.83 | 101.40 | 101.40 | 578,440 |
| Jan 16, 2023 | 102.00 | 102.20 | 100.40 | 101.80 | 101.80 | 657,225 |
| Jan 13, 2023 | 101.60 | 101.60 | 99.50 | 100.00 | 100.00 | 676,267 |
| Jan 12, 2023 | 99.70 | 101.20 | 99.00 | 100.00 | 100.00 | 1,299,709 |
| Jan 11, 2023 | 100.20 | 102.60 | 98.80 | 98.80 | 98.80 | 1,118,384 |
| Jan 10, 2023 | 99.30 | 100.00 | 98.50 | 98.90 | 98.90 | 1,070,317 |
| Jan 09, 2023 | 101.20 | 101.60 | 98.40 | 98.40 | 98.40 | 1,878,596 |
| Jan 06, 2023 | 101.40 | 102.20 | 99.10 | 100.20 | 100.20 | 474,044 |
| Jan 05, 2023 | 102.60 | 102.60 | 100.60 | 101.20 | 101.20 | 772,472 |
| Jan 04, 2023 | 102.60 | 102.80 | 101.40 | 102.00 | 102.00 | 897,464 |
| Jan 03, 2023 | 102.40 | 102.80 | 101.58 | 102.40 | 102.40 | 1,437,758 |
| Dec 30, 2022 | 101.60 | 102.40 | 101.60 | 102.00 | 102.00 | 201,532 |
| Dec 29, 2022 | 102.20 | 102.20 | 100.60 | 102.00 | 102.00 | 510,385 |
| Dec 28, 2022 | 102.20 | 102.20 | 101.00 | 102.00 | 102.00 | 341,251 |
| Dec 23, 2022 | 101.80 | 101.80 | 101.30 | 101.80 | 101.80 | 227,765 |
| Dec 22, 2022 | 102.00 | 102.20 | 101.50 | 101.60 | 101.60 | 815,166 |
| Dec 21, 2022 | 101.60 | 102.00 | 101.60 | 101.80 | 101.80 | 356,508 |
| Dec 20, 2022 | 100.80 | 102.00 | 100.48 | 101.40 | 101.40 | 970,862 |
| Dec 19, 2022 | 100.00 | 102.00 | 98.70 | 101.20 | 101.20 | 751,251 |
| Dec 16, 2022 | 100.00 | 100.40 | 98.60 | 99.80 | 99.80 | 1,539,340 |
| Dec 15, 2022 | 98.40 | 100.00 | 97.20 | 99.60 | 99.60 | 693,250 |
| Dec 14, 2022 | 97.40 | 99.50 | 97.10 | 98.00 | 98.00 | 774,842 |
| Dec 13, 2022 | 95.70 | 99.90 | 95.40 | 98.50 | 98.50 | 2,881,667 |
| Dec 12, 2022 | 95.00 | 97.40 | 95.00 | 96.60 | 96.60 | 338,900 |
| Dec 09, 2022 | 96.40 | 97.87 | 94.80 | 97.20 | 97.20 | 773,618 |
| Dec 08, 2022 | 97.00 | 97.90 | 95.62 | 96.80 | 96.80 | 686,070 |
| Dec 07, 2022 | 96.30 | 96.90 | 94.88 | 96.40 | 96.40 | 1,789,866 |
| Dec 06, 2022 | 98.30 | 98.60 | 96.20 | 96.40 | 96.40 | 650,013 |
| Dec 05, 2022 | 98.20 | 99.45 | 97.40 | 98.20 | 98.20 | 425,266 |
| Dec 02, 2022 | 99.00 | 99.60 | 97.78 | 97.90 | 97.90 | 486,159 |
| Dec 01, 2022 | 98.20 | 99.56 | 97.40 | 98.20 | 98.20 | 980,820 |
| Nov 30, 2022 | 99.00 | 99.90 | 97.60 | 98.00 | 98.00 | 1,326,666 |
| Nov 29, 2022 | 98.00 | 99.10 | 97.20 | 97.20 | 97.20 | 521,739 |
| Nov 28, 2022 | 98.50 | 100.20 | 97.00 | 98.20 | 98.20 | 1,021,192 |
| Nov 25, 2022 | 99.00 | 101.00 | 98.20 | 98.50 | 98.50 | 1,285,752 |
| Nov 24, 2022 | 100.00 | 101.60 | 99.00 | 99.00 | 99.00 | 2,007,499 |
| Nov 23, 2022 | 101.60 | 101.80 | 100.36 | 100.60 | 100.60 | 343,356 |
| Nov 22, 2022 | 101.20 | 101.80 | 100.40 | 100.40 | 100.40 | 702,351 |
| Nov 21, 2022 | 99.60 | 102.20 | 98.93 | 100.60 | 100.60 | 1,100,691 |
| Nov 18, 2022 | 98.70 | 99.50 | 98.20 | 99.50 | 99.50 | 1,274,996 |
| Nov 17, 2022 | 97.30 | 99.00 | 97.30 | 98.50 | 98.50 | 461,643 |
| Nov 16, 2022 | 98.00 | 99.40 | 97.30 | 98.20 | 98.20 | 1,154,185 |
| Nov 15, 2022 | 99.00 | 99.70 | 97.72 | 98.00 | 98.00 | 560,880 |
| Nov 14, 2022 | 98.60 | 99.70 | 97.10 | 99.00 | 99.00 | 851,652 |
| Nov 11, 2022 | 98.70 | 99.90 | 97.10 | 98.60 | 98.60 | 1,507,099 |
| Nov 10, 2022 | 94.40 | 99.80 | 92.60 | 99.50 | 99.50 | 1,850,328 |
| Nov 09, 2022 | 94.10 | 94.20 | 91.80 | 93.20 | 93.20 | 536,832 |
| Nov 08, 2022 | 92.30 | 94.20 | 92.05 | 93.10 | 93.10 | 583,779 |
| Nov 07, 2022 | 93.00 | 93.30 | 91.71 | 93.30 | 93.30 | 1,292,281 |
| Nov 04, 2022 | 95.50 | 96.50 | 91.80 | 92.20 | 92.20 | 1,376,091 |
| Nov 03, 2022 | 95.30 | 96.60 | 95.00 | 95.00 | 95.00 | 517,924 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
