GCP Infrastructure Investments Limited (GCP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 72.80 | 73.50 | 72.50 | 72.80 | 72.80 | 955,496 |
| Apr 23, 2024 | 72.10 | 73.30 | 71.80 | 73.30 | 73.30 | 1,303,450 |
| Apr 22, 2024 | 71.10 | 72.10 | 70.20 | 71.80 | 71.80 | 1,127,543 |
| Apr 19, 2024 | 71.00 | 71.90 | 70.78 | 71.70 | 71.70 | 699,654 |
| Apr 18, 2024 | 71.00 | 71.90 | 70.70 | 70.70 | 70.70 | 1,436,446 |
| Apr 17, 2024 | 71.50 | 71.89 | 70.78 | 71.10 | 71.10 | 1,052,690 |
| Apr 16, 2024 | 70.60 | 71.90 | 68.50 | 70.80 | 70.80 | 2,827,326 |
| Apr 15, 2024 | 71.00 | 72.40 | 70.72 | 71.60 | 71.60 | 922,861 |
| Apr 12, 2024 | 72.20 | 72.20 | 70.50 | 71.50 | 71.50 | 1,461,940 |
| Apr 11, 2024 | 71.20 | 72.00 | 70.30 | 70.50 | 70.50 | 1,460,766 |
| Apr 10, 2024 | 72.10 | 72.10 | 70.50 | 70.70 | 70.70 | 1,932,979 |
| Apr 09, 2024 | 70.50 | 72.10 | 70.20 | 70.50 | 70.50 | 1,492,237 |
| Apr 08, 2024 | 71.60 | 72.40 | 70.92 | 71.00 | 71.00 | 904,652 |
| Apr 05, 2024 | 72.60 | 72.60 | 70.71 | 71.30 | 71.30 | 1,389,621 |
| Apr 04, 2024 | 72.50 | 73.00 | 71.50 | 72.30 | 72.30 | 1,685,026 |
| Apr 03, 2024 | 72.20 | 72.90 | 71.90 | 72.30 | 72.30 | 1,713,048 |
| Apr 02, 2024 | 72.60 | 72.76 | 72.00 | 72.50 | 72.50 | 1,298,510 |
| Mar 28, 2024 | 72.80 | 73.40 | 71.50 | 72.30 | 72.30 | 1,340,293 |
| Mar 27, 2024 | 72.00 | 73.40 | 72.00 | 72.60 | 72.60 | 1,242,235 |
| Mar 26, 2024 | 73.00 | 73.40 | 72.00 | 72.60 | 72.60 | 2,682,983 |
| Mar 25, 2024 | 71.40 | 73.00 | 71.40 | 72.30 | 72.30 | 2,131,802 |
| Mar 22, 2024 | 73.00 | 73.00 | 71.50 | 73.00 | 73.00 | 922,847 |
| Mar 21, 2024 | 72.70 | 72.90 | 71.57 | 72.60 | 72.60 | 1,211,801 |
| Mar 20, 2024 | 71.40 | 72.90 | 70.20 | 72.00 | 72.00 | 2,350,513 |
| Mar 19, 2024 | 71.40 | 71.80 | 71.00 | 71.70 | 71.70 | 2,101,244 |
| Mar 18, 2024 | 71.00 | 71.40 | 70.10 | 70.60 | 70.60 | 1,599,980 |
| Mar 15, 2024 | 70.00 | 71.70 | 70.00 | 71.00 | 71.00 | 1,137,614 |
| Mar 14, 2024 | 72.00 | 72.70 | 70.40 | 70.60 | 70.60 | 1,043,215 |
| Mar 13, 2024 | 72.90 | 73.30 | 71.40 | 71.40 | 71.40 | 1,850,801 |
| Mar 12, 2024 | 72.50 | 73.70 | 72.00 | 72.00 | 72.00 | 2,178,232 |
| Mar 11, 2024 | 74.40 | 75.40 | 72.40 | 72.40 | 72.40 | 1,465,182 |
| Mar 08, 2024 | 75.30 | 75.40 | 74.40 | 74.80 | 74.80 | 1,636,591 |
| Mar 07, 2024 | 74.20 | 75.40 | 74.10 | 75.40 | 75.40 | 602,735 |
| Mar 06, 2024 | 74.50 | 75.00 | 74.08 | 74.40 | 74.40 | 1,480,347 |
| Mar 05, 2024 | 74.80 | 75.00 | 73.83 | 74.50 | 74.50 | 599,522 |
| Mar 04, 2024 | 73.40 | 75.00 | 73.40 | 74.80 | 74.80 | 1,418,338 |
| Mar 01, 2024 | 72.60 | 74.50 | 72.50 | 74.30 | 74.30 | 2,256,587 |
| Feb 29, 2024 | 72.00 | 73.20 | 71.10 | 72.60 | 72.60 | 1,334,408 |
| Feb 28, 2024 | 71.50 | 72.40 | 71.30 | 72.00 | 72.00 | 1,375,942 |
| Feb 27, 2024 | 71.40 | 71.50 | 70.81 | 71.50 | 71.50 | 779,768 |
| Feb 26, 2024 | 70.40 | 71.40 | 69.95 | 71.30 | 71.30 | 1,510,594 |
| Feb 23, 2024 | 70.50 | 70.90 | 69.70 | 70.50 | 70.50 | 679,602 |
| Feb 22, 2024 | 70.00 | 70.70 | 69.70 | 70.70 | 70.70 | 1,123,385 |
| Feb 21, 2024 | 69.90 | 70.20 | 69.50 | 70.10 | 70.10 | 1,772,631 |
| Feb 20, 2024 | 70.10 | 71.90 | 69.60 | 69.60 | 69.60 | 1,283,412 |
| Feb 19, 2024 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | 1,261,409 |
| Feb 16, 2024 | 71.50 | 72.00 | 70.60 | 70.60 | 70.60 | 1,177,020 |
| Feb 15, 2024 | 70.00 | 71.80 | 69.10 | 71.70 | 71.70 | 1,057,260 |
| Feb 14, 2024 | 68.60 | 70.19 | 68.60 | 69.90 | 69.90 | 1,566,081 |
| Feb 13, 2024 | 70.60 | 71.60 | 68.60 | 68.60 | 68.60 | 903,672 |
| Feb 12, 2024 | 71.00 | 71.60 | 70.10 | 70.60 | 70.60 | 831,487 |
| Feb 09, 2024 | 70.70 | 70.90 | 70.00 | 70.10 | 70.10 | 949,371 |
| Feb 08, 2024 | 71.50 | 71.65 | 70.10 | 70.30 | 70.30 | 1,433,390 |
| Feb 08, 2024 | 0.0175 Dividend | |||||
| Feb 07, 2024 | 72.00 | 73.00 | 71.50 | 71.70 | 71.68 | 833,731 |
| Feb 06, 2024 | 73.10 | 73.55 | 71.90 | 72.20 | 72.18 | 1,431,553 |
| Feb 05, 2024 | 73.10 | 74.70 | 72.60 | 72.60 | 72.58 | 1,374,796 |
| Feb 02, 2024 | 74.30 | 74.70 | 73.20 | 74.20 | 74.18 | 767,630 |
| Feb 01, 2024 | 73.50 | 74.60 | 73.00 | 73.60 | 73.58 | 1,585,431 |
| Jan 31, 2024 | 74.60 | 74.60 | 73.10 | 74.60 | 74.58 | 2,095,868 |
| Jan 30, 2024 | 73.80 | 74.35 | 73.20 | 74.10 | 74.08 | 1,650,290 |
| Jan 29, 2024 | 72.50 | 73.86 | 72.50 | 73.70 | 73.68 | 1,168,105 |
| Jan 26, 2024 | 71.80 | 72.60 | 71.60 | 72.60 | 72.58 | 736,712 |
| Jan 25, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.98 | 1,202,509 |
| Jan 24, 2024 | 71.10 | 71.99 | 71.09 | 71.60 | 71.58 | 935,031 |
| Jan 23, 2024 | 70.80 | 71.71 | 70.04 | 71.00 | 70.98 | 2,086,100 |
| Jan 22, 2024 | 69.50 | 70.90 | 69.49 | 70.60 | 70.58 | 1,692,007 |
| Jan 19, 2024 | 69.50 | 70.90 | 68.50 | 69.50 | 69.48 | 38,405,847 |
| Jan 18, 2024 | 70.30 | 70.50 | 69.10 | 70.40 | 70.38 | 1,221,871 |
| Jan 17, 2024 | 69.50 | 70.40 | 69.00 | 69.00 | 68.98 | 1,665,707 |
| Jan 16, 2024 | 70.00 | 70.70 | 70.00 | 70.20 | 70.18 | 5,260,395 |
| Jan 15, 2024 | 70.20 | 70.90 | 69.40 | 70.60 | 70.58 | 3,265,685 |
| Jan 12, 2024 | 70.00 | 70.79 | 69.50 | 70.00 | 69.98 | 915,041 |
| Jan 11, 2024 | 70.00 | 70.80 | 69.30 | 69.90 | 69.88 | 1,988,075 |
| Jan 10, 2024 | 70.60 | 70.60 | 69.40 | 69.40 | 69.38 | 701,035 |
| Jan 09, 2024 | 70.90 | 71.06 | 69.97 | 70.40 | 70.38 | 754,252 |
| Jan 08, 2024 | 70.40 | 70.90 | 70.00 | 70.20 | 70.18 | 934,659 |
| Jan 05, 2024 | 71.40 | 72.00 | 69.70 | 70.10 | 70.08 | 3,241,954 |
| Jan 04, 2024 | 71.65 | 71.90 | 70.89 | 71.10 | 71.08 | 584,893 |
| Jan 03, 2024 | 72.50 | 72.70 | 70.70 | 71.10 | 71.08 | 6,046,327 |
| Jan 02, 2024 | 70.60 | 72.90 | 70.60 | 72.40 | 72.38 | 1,050,280 |
| Dec 29, 2023 | 72.00 | 72.00 | 71.48 | 72.00 | 71.98 | 209,651 |
| Dec 28, 2023 | 71.00 | 72.00 | 70.95 | 71.90 | 71.88 | 942,145 |
| Dec 27, 2023 | 71.40 | 71.60 | 70.60 | 71.60 | 71.58 | 1,334,334 |
| Dec 22, 2023 | 70.80 | 71.33 | 70.80 | 71.00 | 70.98 | 659,620 |
| Dec 21, 2023 | 70.80 | 71.20 | 70.69 | 70.80 | 70.78 | 1,341,518 |
| Dec 20, 2023 | 70.20 | 71.30 | 69.20 | 71.20 | 71.18 | 2,936,099 |
| Dec 19, 2023 | 69.20 | 70.70 | 69.00 | 69.40 | 69.38 | 1,134,196 |
| Dec 18, 2023 | 69.00 | 70.80 | 69.00 | 70.80 | 70.78 | 1,307,735 |
| Dec 15, 2023 | 70.00 | 70.30 | 69.16 | 69.70 | 69.68 | 1,913,889 |
| Dec 14, 2023 | 67.80 | 70.46 | 66.50 | 69.00 | 68.98 | 1,756,217 |
| Dec 13, 2023 | 67.00 | 67.90 | 66.70 | 67.20 | 67.18 | 3,244,714 |
| Dec 12, 2023 | 66.40 | 67.68 | 66.40 | 66.40 | 66.38 | 1,059,884 |
| Dec 11, 2023 | 66.80 | 67.40 | 66.40 | 66.70 | 66.68 | 1,317,506 |
| Dec 08, 2023 | 67.00 | 67.50 | 66.40 | 67.40 | 67.38 | 698,589 |
| Dec 07, 2023 | 67.10 | 68.00 | 66.30 | 67.00 | 66.98 | 1,243,056 |
| Dec 06, 2023 | 67.80 | 67.90 | 67.10 | 67.30 | 67.28 | 1,134,195 |
| Dec 05, 2023 | 67.20 | 68.00 | 66.40 | 67.40 | 67.38 | 1,686,673 |
| Dec 04, 2023 | 67.00 | 67.60 | 66.80 | 67.00 | 66.98 | 996,967 |
| Dec 01, 2023 | 66.00 | 67.30 | 65.99 | 67.00 | 66.98 | 1,538,598 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.