Canada Markets open in 6 hrs 10 mins

GCP Infrastructure Investments Limited (GCP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
112.32+0.32 (+0.29%)
As of 08:01AM BST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022112.34112.34112.32112.32112.32200
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
Jul 13, 2022108.60109.29108.00108.00108.00704,772
Jul 12, 2022109.20110.50108.40108.40108.40873,388
Jul 11, 2022108.40109.95107.96109.40109.40996,484
Jul 08, 2022108.40109.65108.00108.00108.001,633,863
Jul 07, 2022109.60110.40108.40108.60108.601,356,463
Jul 06, 2022109.40112.00108.60109.20109.201,152,983
Jul 05, 2022109.80111.00109.00109.40109.40968,913
Jul 04, 2022110.20111.60109.80110.40110.40762,353
Jul 01, 2022110.00112.00110.00111.60111.601,043,965
Jun 30, 2022112.60113.37109.86110.60110.60882,922
Jun 29, 2022114.40114.98112.80112.80112.80969,390
Jun 28, 2022111.80114.80111.80114.40114.401,458,093
Jun 27, 2022110.80113.60110.08113.60113.601,593,605
Jun 24, 2022111.00111.00109.00109.80109.801,136,982
Jun 23, 2022111.60111.60108.80109.00109.003,108,602
Jun 22, 2022112.80113.60110.40111.00111.001,507,932
Jun 21, 2022115.00115.80113.60113.60113.601,170,877
Jun 20, 2022115.40115.43114.80114.80114.80955,233
Jun 17, 2022117.20117.20115.00115.00115.002,626,204
Jun 16, 2022117.80118.80116.00116.00116.003,273,097
Jun 15, 2022118.00118.60117.20118.20118.201,110,378
Jun 14, 2022116.60118.00116.20117.00117.001,978,809
Jun 13, 2022115.60117.40114.40116.40116.401,005,718
Jun 10, 2022115.20116.80114.60116.20116.20784,198
Jun 09, 2022114.20117.00113.74115.00115.001,706,538
Jun 08, 2022112.20113.80111.40112.60112.60664,135
Jun 07, 2022112.00112.77111.20112.00112.00944,588
Jun 06, 2022112.80112.80112.20112.20112.20648,708
Jun 01, 2022112.20113.20112.00112.00112.001,466,545
May 31, 2022112.60112.80112.13112.60112.60620,383
May 30, 2022111.60113.00111.28112.20112.20605,833
May 27, 2022111.00111.60109.99111.40111.40645,009
May 26, 2022111.00111.00109.75110.80110.80970,272
May 25, 2022110.40110.40109.40109.40109.40654,397
May 24, 2022112.00112.06109.60109.60109.60849,958
May 23, 2022111.40112.58111.40112.00112.00679,766
May 20, 2022111.40112.60111.00111.00111.00991,628
May 19, 2022111.20112.00110.40111.00111.00846,562
May 18, 2022112.20113.20112.00112.00112.001,951,282
May 17, 2022115.80115.80112.20112.40112.40948,806
May 16, 2022115.20115.80114.40114.40114.40720,484
May 13, 2022115.20115.80114.94115.40115.40538,196
May 12, 2022114.00116.00114.00114.40114.40698,524
May 11, 2022116.60117.30115.60115.60115.601,043,230
May 10, 2022115.00117.80115.00116.40116.40809,753
May 09, 2022115.20116.00113.80114.60114.60885,792
May 06, 2022116.60117.00115.20115.20115.20702,996
May 05, 2022118.20118.40116.20116.60116.601,752,933
May 04, 2022118.60119.40118.00118.60118.601,146,976
May 03, 2022117.60119.40117.60117.80117.801,120,635
Apr 29, 2022118.40119.19117.60118.20118.201,006,867
Apr 28, 2022116.60118.60116.40118.40118.40696,380
Apr 27, 2022117.00117.91116.20117.20117.201,305,362
Apr 26, 2022118.00118.60117.20117.60117.60610,599
Apr 25, 2022115.40120.20115.40118.40118.402,266,223
Apr 22, 2022115.40117.80115.40117.80117.801,715,476
Apr 21, 2022115.80117.40115.40117.00117.001,370,944
Apr 20, 2022115.40116.20114.80115.80115.80958,321
Apr 19, 2022116.20116.20114.60114.60114.601,052,403
Apr 14, 2022112.60116.20112.60116.20116.202,063,746
Apr 13, 2022113.40113.40112.60113.00113.00919,169
Apr 12, 2022112.20113.00111.95112.60112.601,201,186
Apr 11, 2022111.80113.37111.30112.20112.20762,076
Apr 08, 2022113.00113.20110.80113.00113.001,297,134
Apr 07, 2022113.20113.20111.20111.20111.201,046,764
Apr 06, 2022110.00113.00110.00112.80112.801,072,926
Apr 05, 2022111.00112.80110.00112.40112.40477,737
Apr 04, 2022112.20112.60110.60111.60111.60747,202
Apr 01, 2022111.00112.75111.00112.00112.00692,495
Mar 31, 2022111.00111.70109.60110.40110.40783,512
Mar 30, 2022110.00111.20109.48111.20111.201,090,195
Mar 29, 2022109.60110.09109.40109.40109.401,076,295
Mar 28, 2022109.40110.60109.20109.60109.604,589,374
Mar 25, 2022109.00109.60107.64109.40109.401,664,530
Mar 24, 2022108.60108.60107.49108.00108.00749,632
Mar 23, 2022109.60110.00108.00108.80108.80851,261
Mar 22, 2022109.80110.40109.40109.60109.607,278,780
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...