GCP Infrastructure Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 78.100 | 79.000 | 77.000 | 77.000 | 62.505 | 1,028,641 |
| 2024-06-05 | 79.800 | 79.800 | 77.600 | 77.600 | 62.992 | 713,437 |
| 2024-06-04 | 78.100 | 79.800 | 77.900 | 77.900 | 63.235 | 1,133,815 |
| 2024-06-03 | 78.300 | 79.800 | 78.200 | 79.200 | 64.290 | 1,818,447 |
| 2024-05-31 | 77.000 | 79.377 | 76.403 | 78.900 | 64.047 | 2,283,980 |
| 2024-05-30 | 75.900 | 77.000 | 74.600 | 76.200 | 61.855 | 1,338,079 |
| 2024-05-29 | 74.800 | 76.500 | 73.850 | 74.000 | 60.069 | 1,403,458 |
| 2024-05-28 | 74.000 | 74.852 | 73.200 | 74.600 | 60.556 | 1,079,190 |
| 2024-05-24 | 72.600 | 74.400 | 72.100 | 73.800 | 59.907 | 907,389 |
| 2024-05-23 | 74.900 | 76.200 | 72.200 | 72.200 | 58.608 | 2,128,605 |
| 2024-05-22 | 75.400 | 76.372 | 74.700 | 74.700 | 60.638 | 896,353 |
| 2024-05-21 | 76.100 | 77.100 | 75.400 | 75.400 | 61.206 | 1,075,569 |
| 2024-05-20 | 77.600 | 77.800 | 76.500 | 77.400 | 62.829 | 1,393,919 |
| 2024-05-17 | 77.500 | 77.800 | 75.800 | 76.500 | 62.099 | 718,199 |
| 2024-05-16 | 76.700 | 78.000 | 75.500 | 76.000 | 61.693 | 1,841,315 |
| 2024-05-15 | 77.200 | 78.000 | 76.000 | 76.500 | 62.099 | 1,115,401 |
| 2024-05-14 | 76.400 | 77.600 | 76.200 | 76.500 | 62.099 | 1,517,168 |
| 2024-05-13 | 76.400 | 76.850 | 75.937 | 76.400 | 62.018 | 1,346,689 |
| 2024-05-10 | 76.700 | 77.100 | 76.000 | 76.400 | 62.018 | 1,141,086 |
| 2024-05-09 | 76.100 | 76.200 | 75.000 | 75.000 | 60.881 | 821,306 |
| 2024-05-08 | 75.400 | 76.000 | 74.000 | 75.000 | 60.881 | 2,447,473 |
| 2024-05-07 | 76.000 | 76.000 | 73.800 | 75.000 | 60.881 | 1,227,510 |
| 2024-05-03 | 75.000 | 75.900 | 73.785 | 75.800 | 61.530 | 864,473 |
| 2024-05-02 | 76.500 | 76.500 | 73.700 | 74.700 | 60.638 | 1,042,493 |
| 2024-05-01 | 75.900 | 77.000 | 75.528 | 76.300 | 60.516 | 1,099,006 |
| 2024-04-30 | 76.400 | 76.900 | 75.942 | 76.600 | 60.754 | 2,728,455 |
| 2024-04-29 | 75.500 | 76.600 | 74.471 | 76.600 | 60.754 | 1,222,460 |
| 2024-04-26 | 73.100 | 75.400 | 73.045 | 74.300 | 58.930 | 3,290,076 |
| 2024-04-25 | 72.900 | 73.400 | 72.506 | 73.400 | 58.216 | 879,406 |
| 2024-04-24 | 72.500 | 73.500 | 72.500 | 72.800 | 57.740 | 1,030,044 |
| 2024-04-23 | 72.100 | 73.300 | 71.286 | 73.300 | 58.136 | 1,303,450 |
| 2024-04-22 | 71.100 | 72.100 | 70.200 | 71.800 | 56.947 | 1,129,216 |
| 2024-04-19 | 71.000 | 71.900 | 70.779 | 71.700 | 56.867 | 701,225 |
| 2024-04-18 | 71.000 | 71.900 | 70.699 | 70.700 | 56.074 | 1,436,683 |
| 2024-04-17 | 71.500 | 71.895 | 70.778 | 71.100 | 56.392 | 1,053,431 |
| 2024-04-16 | 70.600 | 71.900 | 68.500 | 70.800 | 56.154 | 2,827,560 |
| 2024-04-15 | 71.000 | 72.400 | 70.725 | 71.600 | 56.788 | 930,991 |
| 2024-04-12 | 72.200 | 72.200 | 70.500 | 71.500 | 56.709 | 1,470,423 |
| 2024-04-11 | 71.200 | 72.000 | 70.300 | 70.500 | 55.916 | 1,460,766 |
| 2024-04-10 | 72.100 | 72.100 | 70.500 | 70.700 | 56.074 | 1,969,158 |
| 2024-04-09 | 70.500 | 72.100 | 70.200 | 70.500 | 55.916 | 1,507,343 |
| 2024-04-08 | 71.600 | 72.400 | 70.920 | 71.000 | 56.312 | 925,791 |
| 2024-04-05 | 72.600 | 72.600 | 70.700 | 71.300 | 56.550 | 1,396,684 |
| 2024-04-04 | 72.500 | 73.000 | 71.500 | 72.300 | 57.343 | 1,686,484 |
| 2024-04-03 | 72.200 | 72.900 | 71.900 | 72.300 | 57.343 | 1,713,048 |
| 2024-04-02 | 72.600 | 72.760 | 72.000 | 72.500 | 57.502 | 1,303,409 |
| 2024-03-28 | 72.800 | 73.400 | 71.500 | 72.300 | 57.343 | 1,352,507 |
| 2024-03-27 | 72.000 | 73.400 | 72.000 | 72.600 | 57.581 | 1,242,301 |
| 2024-03-26 | 73.000 | 73.400 | 72.000 | 72.600 | 57.581 | 2,697,023 |
| 2024-03-25 | 71.400 | 73.000 | 71.400 | 72.300 | 57.343 | 2,142,939 |
| 2024-03-22 | 73.000 | 73.004 | 71.500 | 73.000 | 57.898 | 943,709 |
| 2024-03-21 | 72.700 | 72.900 | 71.565 | 72.600 | 57.581 | 1,212,097 |
| 2024-03-20 | 71.400 | 72.900 | 70.198 | 72.000 | 57.105 | 2,365,275 |
| 2024-03-19 | 71.400 | 71.800 | 71.000 | 71.700 | 56.867 | 2,127,431 |
| 2024-03-18 | 71.000 | 71.400 | 69.999 | 70.600 | 55.995 | 1,601,803 |
| 2024-03-15 | 70.000 | 71.700 | 70.000 | 71.000 | 56.312 | 1,145,951 |
| 2024-03-14 | 72.000 | 72.700 | 70.400 | 70.600 | 55.995 | 1,043,215 |
| 2024-03-13 | 72.900 | 73.300 | 71.400 | 71.400 | 56.629 | 1,854,557 |
| 2024-03-12 | 72.500 | 73.700 | 71.993 | 72.000 | 57.105 | 2,178,363 |
| 2024-03-11 | 74.400 | 75.400 | 72.399 | 72.400 | 57.423 | 1,478,056 |
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.