GCP Infrastructure Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	79.500	80.200	78.861	79.200	65.721	941,435
2024-08-29	79.600	80.400	78.800	78.800	65.389	1,566,111
2024-08-28	79.500	80.600	79.000	79.500	65.970	1,051,113
2024-08-27	80.300	80.700	79.085	79.300	65.804	904,497
2024-08-23	79.500	80.600	78.488	79.500	65.970	572,016
2024-08-22	80.200	80.500	78.900	78.900	65.472	455,247
2024-08-21	80.800	80.800	78.200	79.800	66.219	1,142,735
2024-08-20	80.100	82.000	78.600	78.800	65.389	912,910
2024-08-19	80.700	82.400	79.500	79.500	65.970	1,180,694
2024-08-16	82.000	82.300	80.600	81.100	67.298	686,098
2024-08-15	82.200	82.400	80.650	81.600	67.712	804,381
2024-08-14	82.000	82.400	80.500	81.700	67.795	464,478
2024-08-13	81.700	82.500	81.372	81.800	67.878	2,149,712
2024-08-12	80.900	82.800	79.600	82.800	68.708	1,197,734
2024-08-09	79.300	80.900	78.200	80.900	67.132	1,524,124
2024-08-08	78.600	79.900	77.734	78.200	64.891	705,590
2024-08-07	80.400	81.000	80.000	80.400	65.264	832,203
2024-08-06	79.800	80.834	79.300	79.700	64.696	1,428,344
2024-08-05	80.500	80.500	75.425	79.800	64.777	1,187,392
2024-08-02	84.500	84.500	80.000	80.500	65.346	2,471,378
2024-08-01	84.300	84.680	83.600	84.200	68.349	1,429,309
2024-07-31	84.900	84.900	83.670	84.200	68.349	1,340,939
2024-07-30	85.000	85.000	83.800	84.000	68.187	2,163,442
2024-07-29	83.900	84.800	82.766	83.900	68.106	2,281,326
2024-07-26	80.300	83.500	79.400	83.500	67.781	1,121,984
2024-07-25	80.600	81.400	79.765	80.400	65.264	2,742,530
2024-07-24	80.600	81.900	79.600	80.400	65.264	1,201,505
2024-07-23	80.700	81.900	80.600	80.600	65.427	531,875
2024-07-22	82.500	82.500	80.180	80.400	65.264	663,067
2024-07-19	82.400	82.400	80.200	80.500	65.346	615,448
2024-07-18	81.300	82.400	81.163	81.900	66.482	1,282,315
2024-07-17	82.000	82.400	81.300	81.500	66.157	322,889
2024-07-16	81.400	82.900	80.000	81.800	66.401	1,845,737
2024-07-15	82.700	83.000	81.003	82.200	66.726	996,083
2024-07-12	82.200	83.300	80.400	83.300	67.619	758,222
2024-07-11	81.300	82.800	80.100	82.800	67.213	792,231
2024-07-10	79.600	81.500	78.400	81.200	65.914	1,417,508
2024-07-09	80.400	80.800	78.400	79.100	64.209	2,023,368
2024-07-08	82.400	82.400	79.375	80.400	65.264	1,079,573
2024-07-05	80.200	84.000	80.200	81.000	65.752	2,746,974
2024-07-04	80.000	80.800	79.125	80.800	65.589	863,024
2024-07-03	79.300	80.200	78.900	80.200	65.102	1,068,637
2024-07-02	78.100	79.600	77.900	79.000	64.128	10,173,849
2024-07-01	80.600	81.000	78.000	78.200	63.479	2,804,897
2024-06-28	80.000	81.100	79.840	80.200	65.102	1,318,764
2024-06-27	79.300	80.165	78.091	80.000	64.940	1,997,278
2024-06-26	78.800	79.300	78.083	79.300	64.372	1,334,193
2024-06-25	77.600	78.500	77.400	78.400	63.641	2,012,778
2024-06-24	77.400	78.000	77.400	77.600	62.992	590,897
2024-06-21	77.200	78.000	77.000	77.400	62.829	1,276,661
2024-06-20	77.000	78.000	77.000	77.200	62.667	1,321,479
2024-06-19	77.000	78.500	77.000	77.200	62.667	1,323,931
2024-06-18	77.000	78.400	76.600	78.000	63.316	1,105,054
2024-06-17	78.200	78.500	77.100	77.200	62.667	635,165
2024-06-14	76.600	78.400	76.600	77.200	62.667	826,778
2024-06-13	76.600	78.300	76.600	77.200	62.667	1,164,062
2024-06-12	78.000	78.000	76.688	77.200	62.667	779,863
2024-06-11	76.800	78.400	76.600	77.200	62.667	727,139
2024-06-10	78.400	78.500	76.776	76.800	62.342	1,508,164
2024-06-07	77.700	78.400	77.000	78.200	63.479	1,101,152

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0175 GBP
2026-05-07	0.0175 GBP
2026-02-12	0.0175 GBP
2025-11-13	0.0175 GBP
2025-08-07	0.0175 GBP
2025-05-08	0.0175 GBP
2025-02-06	0.0175 GBP
2024-10-31	0.0175 GBP
2024-08-08	0.0175 GBP
2024-05-02	0.0175 GBP
2024-02-08	0.0175 GBP
2023-11-09	0.0175 GBP
2023-08-10	0.0175 GBP
2023-05-11	0.0175 GBP
2023-02-09	0.0175 GBP
2022-11-03	0.0175 GBP
2022-08-04	0.0175 GBP
2022-05-05	0.0175 GBP
2022-02-03	0.0175 GBP
2021-11-04	0.0175 GBP
2021-08-05	0.0175 GBP
2021-05-06	0.0175 GBP
2021-02-04	0.0175 GBP
2020-11-05	0.0190 GBP
2020-07-30	0.0190 GBP
2020-05-07	0.0190 GBP
2020-02-06	0.0190 GBP
2019-10-24	0.0190 GBP
2019-07-25	0.0190 GBP
2019-05-02	0.0190 GBP
2019-01-31	0.0190 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.