GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	66.400	67.680	66.399	66.400	51.378	1,109,686
2023-12-11	66.800	67.400	66.400	66.700	51.611	1,318,321
2023-12-08	67.000	67.500	66.400	67.400	52.152	700,151
2023-12-07	67.100	68.000	66.300	67.000	51.843	1,248,521
2023-12-06	67.800	67.900	67.100	67.300	52.075	1,139,782
2023-12-05	67.200	68.000	66.400	67.400	52.152	1,691,426
2023-12-04	67.000	67.600	66.800	67.000	51.843	917,295
2023-12-01	66.000	67.300	65.987	67.000	51.843	1,492,446
2023-11-30	67.700	68.100	66.200	66.200	51.224	3,547,359
2023-11-29	67.500	68.600	67.000	67.000	51.843	2,326,211
2023-11-28	68.800	69.900	67.322	67.700	52.384	1,308,745
2023-11-27	69.100	70.000	68.904	69.000	53.390	660,745
2023-11-24	69.000	70.000	68.783	69.200	53.545	725,632
2023-11-23	69.500	70.166	68.000	68.700	53.158	1,112,599
2023-11-22	70.000	70.700	69.300	69.300	53.622	1,430,902
2023-11-21	71.000	71.100	69.500	69.500	53.777	1,138,873
2023-11-20	71.400	71.800	70.000	70.100	54.241	608,443
2023-11-17	71.400	71.800	70.000	70.400	54.474	1,138,085
2023-11-16	71.600	71.700	70.100	71.100	55.015	2,184,706
2023-11-15	69.900	71.800	68.900	71.200	55.093	3,045,493
2023-11-14	65.400	69.700	64.960	69.700	53.932	2,059,204
2023-11-13	63.400	65.700	63.400	65.700	50.837	1,400,447
2023-11-10	64.000	65.000	63.200	63.500	49.134	8,443,248
2023-11-09	65.000	65.100	63.650	63.900	49.444	1,985,288
2023-11-08	66.600	67.900	66.150	66.200	49.870	1,071,122
2023-11-07	67.600	68.000	66.770	67.100	50.548	1,607,522
2023-11-06	67.600	68.000	66.613	66.800	50.322	3,266,756
2023-11-03	65.000	66.900	63.700	66.900	50.397	3,241,716
2023-11-02	62.300	65.300	61.500	65.300	49.192	2,637,897
2023-11-01	60.700	62.200	60.446	61.400	46.254	2,995,685
2023-10-31	61.000	61.400	60.291	61.400	46.254	1,258,126
2023-10-30	60.600	61.400	60.047	61.000	45.952	2,268,966
2023-10-27	60.500	61.600	60.052	61.100	46.028	2,266,239
2023-10-26	60.200	61.900	59.500	60.000	45.199	2,354,676
2023-10-25	61.100	61.990	60.000	60.000	45.199	1,891,240
2023-10-24	61.300	61.700	61.000	61.100	46.028	1,611,212
2023-10-23	62.000	62.200	61.100	61.100	46.028	1,261,922
2023-10-20	62.300	63.100	61.500	62.000	46.706	2,838,069
2023-10-19	63.200	63.200	62.500	62.500	47.082	1,071,607
2023-10-18	62.700	63.331	62.300	62.500	47.082	968,518
2023-10-17	63.400	64.500	62.600	63.400	47.760	1,508,357
2023-10-16	64.800	65.700	63.200	63.200	47.610	1,833,256
2023-10-13	64.900	65.592	64.300	64.300	48.438	893,402
2023-10-12	65.100	65.800	64.700	65.000	48.966	903,324
2023-10-11	64.100	65.724	64.100	64.800	48.815	1,219,615
2023-10-10	65.000	66.000	64.600	65.700	49.493	1,089,957
2023-10-09	65.300	65.400	64.000	65.000	48.966	1,232,720
2023-10-06	65.000	66.000	64.300	64.800	48.815	1,459,277
2023-10-05	64.300	66.000	64.300	65.000	48.966	1,318,365
2023-10-04	65.400	66.225	63.900	64.400	48.514	1,918,205
2023-10-03	66.000	67.200	65.000	65.300	49.192	5,810,954
2023-10-02	68.800	68.800	65.700	65.800	49.568	3,341,864
2023-09-29	68.200	68.500	67.600	67.700	51.000	1,542,027
2023-09-28	68.500	69.000	67.700	67.700	51.000	1,400,342
2023-09-27	69.500	69.700	68.000	68.200	51.376	3,668,449
2023-09-26	70.200	70.900	69.100	69.200	52.130	1,443,302
2023-09-25	71.400	71.400	70.100	70.200	52.883	1,158,072
2023-09-22	71.400	71.400	70.500	70.700	53.259	1,588,017
2023-09-21	70.600	71.600	70.600	71.200	53.636	1,722,615
2023-09-20	71.700	72.000	70.600	71.000	53.485	1,159,912

← NewerPage 13 of 22 · 1,265 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.