GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	75.300	75.400	74.400	74.800	59.326	1,646,908
2024-03-07	74.200	75.400	74.100	75.400	59.802	605,337
2024-03-06	74.500	75.000	73.883	74.400	59.009	1,494,095
2024-03-05	74.800	75.000	73.830	74.500	59.088	621,475
2024-03-04	73.400	75.000	73.400	74.800	59.326	1,448,782
2024-03-01	72.600	74.500	72.500	74.300	58.930	2,270,064
2024-02-29	72.000	73.200	71.100	72.600	57.581	1,320,613
2024-02-28	71.500	72.400	71.303	72.000	57.105	1,375,942
2024-02-27	71.400	71.500	70.814	71.500	56.709	779,768
2024-02-26	70.400	71.400	69.954	71.300	56.550	1,520,979
2024-02-23	70.500	70.900	69.700	70.500	55.916	679,602
2024-02-22	70.000	70.700	69.700	70.700	56.074	1,169,587
2024-02-21	69.900	70.200	69.500	70.100	55.598	1,773,789
2024-02-20	70.100	71.900	69.600	69.600	55.202	1,285,064
2024-02-19	71.000	71.500	70.100	71.000	56.312	1,261,409
2024-02-16	71.500	72.000	70.600	70.600	55.995	1,181,887
2024-02-15	70.000	71.800	69.100	71.700	56.867	1,058,454
2024-02-14	68.600	70.188	68.600	69.900	55.440	1,566,251
2024-02-13	70.600	71.600	68.599	68.600	54.409	909,158
2024-02-12	71.000	71.600	70.100	70.600	55.995	831,487
2024-02-09	70.700	70.900	70.000	70.100	55.598	949,371
2024-02-08	71.500	71.648	70.100	70.300	55.757	1,482,386
2024-02-07	72.000	73.000	71.500	71.700	55.479	834,141
2024-02-06	73.100	73.550	71.900	72.200	55.866	1,498,564
2024-02-05	73.100	74.700	72.600	72.600	56.176	1,377,401
2024-02-02	74.300	74.700	73.200	74.200	57.414	817,982
2024-02-01	73.500	74.600	73.000	73.600	56.950	1,598,977
2024-01-31	74.600	74.604	73.100	74.600	57.723	2,149,234
2024-01-30	73.800	74.348	73.200	74.100	57.336	1,666,882
2024-01-29	72.500	73.857	72.500	73.700	57.027	1,276,969
2024-01-26	71.800	72.600	71.600	72.600	56.176	806,391
2024-01-25	71.500	72.000	71.500	72.000	55.712	1,335,726
2024-01-24	71.100	71.994	71.053	71.600	55.402	961,852
2024-01-23	70.800	71.711	70.036	71.000	54.938	2,089,111
2024-01-22	69.500	70.900	69.489	70.600	54.628	1,692,176
2024-01-19	69.500	70.900	68.500	69.500	53.777	38,405,847
2024-01-18	70.300	70.500	69.100	70.400	54.474	1,243,287
2024-01-17	69.500	70.400	68.999	69.000	53.390	1,668,043
2024-01-16	70.000	70.700	70.000	70.200	54.319	5,265,676
2024-01-15	70.000	70.900	69.400	70.600	54.628	3,271,531
2024-01-12	70.000	70.795	69.500	70.000	54.164	915,143
2024-01-11	70.000	70.801	69.300	69.900	54.087	2,028,812
2024-01-10	70.600	70.600	69.399	69.400	53.700	702,115
2024-01-09	70.900	71.059	69.970	70.400	54.474	754,448
2024-01-08	70.400	70.900	70.000	70.200	54.319	944,486
2024-01-05	71.400	72.000	69.700	70.100	54.241	3,249,184
2024-01-04	71.650	71.900	70.888	71.100	55.015	585,137
2024-01-03	72.500	72.700	70.700	71.100	55.015	6,069,124
2024-01-02	70.600	72.900	70.600	72.400	56.021	1,054,348
2023-12-29	72.000	72.000	71.433	72.000	55.712	209,651
2023-12-28	71.000	72.000	70.952	71.900	55.634	946,920
2023-12-27	71.400	71.600	70.600	71.600	55.402	1,342,027
2023-12-22	70.800	71.328	70.800	71.000	54.938	659,620
2023-12-21	70.800	71.200	70.690	70.800	54.783	1,353,767
2023-12-20	70.200	71.297	69.200	71.200	55.093	3,092,861
2023-12-19	69.200	70.700	69.000	69.400	53.700	1,163,989
2023-12-18	69.000	70.800	69.000	70.800	54.783	1,434,776
2023-12-15	70.000	70.300	69.141	69.700	53.932	2,040,248
2023-12-14	67.800	70.457	66.500	69.000	53.390	1,797,208
2023-12-13	67.000	67.900	66.700	67.200	51.997	3,333,269

← NewerPage 12 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.