GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	71.900	72.700	70.600	70.600	53.184	1,374,783
2023-09-18	72.000	72.891	70.900	71.400	53.787	1,382,162
2023-09-15	72.900	72.900	72.000	72.000	54.239	1,137,124
2023-09-14	72.100	72.800	71.100	72.800	54.841	1,716,814
2023-09-13	72.800	72.800	70.453	71.900	54.163	834,856
2023-09-12	72.200	73.600	71.400	72.500	54.615	1,371,290
2023-09-11	72.000	73.800	71.500	71.500	53.862	796,821
2023-09-08	73.900	73.900	72.200	72.200	54.389	1,683,953
2023-09-07	73.600	74.099	72.575	73.000	54.992	863,930
2023-09-06	74.300	75.000	73.400	73.500	55.369	1,564,460
2023-09-05	74.900	75.400	73.600	74.500	56.122	738,837
2023-09-04	74.200	75.500	73.500	75.500	56.875	1,188,955
2023-09-01	75.300	75.400	73.600	75.300	56.725	1,188,798
2023-08-31	72.200	75.400	72.000	75.300	56.725	1,608,217
2023-08-30	71.200	73.000	70.600	72.900	54.917	2,981,895
2023-08-29	70.400	71.300	70.000	70.800	53.335	1,522,684
2023-08-25	70.000	70.200	69.900	69.900	52.657	2,162,498
2023-08-24	70.200	70.200	69.000	69.900	52.657	1,138,808
2023-08-23	69.000	70.300	68.775	70.100	52.807	1,625,831
2023-08-22	69.600	70.400	68.185	69.200	52.130	1,659,234
2023-08-21	71.500	71.900	69.300	69.300	52.205	2,566,496
2023-08-18	72.600	72.700	70.800	71.500	53.862	2,301,134
2023-08-17	71.600	72.600	71.400	72.500	54.615	1,118,733
2023-08-16	71.400	72.300	71.165	72.300	54.465	1,223,974
2023-08-15	72.800	73.600	71.500	71.700	54.013	1,688,782
2023-08-14	73.800	74.100	73.100	73.100	55.067	1,047,722
2023-08-11	74.500	74.500	73.400	73.700	55.519	5,340,406
2023-08-10	75.800	76.100	75.285	75.400	56.800	5,106,469
2023-08-09	75.700	76.300	75.300	76.300	56.160	1,405,303
2023-08-08	76.500	77.600	75.700	75.700	55.718	1,435,378
2023-08-07	77.000	77.900	76.200	76.600	56.381	1,243,674
2023-08-04	77.000	77.800	76.800	77.300	56.896	402,753
2023-08-03	76.500	77.800	76.200	77.000	56.675	975,048
2023-08-02	76.300	76.900	76.000	76.800	56.528	916,391
2023-08-01	76.400	77.200	76.200	76.300	56.160	1,283,004
2023-07-31	75.000	77.072	75.000	76.500	56.307	1,120,838
2023-07-28	75.300	76.040	75.200	75.200	55.350	1,069,220
2023-07-27	76.500	77.735	75.900	76.000	55.939	2,779,080
2023-07-26	77.900	78.700	75.800	75.800	55.792	1,768,752
2023-07-25	78.700	79.200	77.300	77.300	56.896	1,579,983
2023-07-24	80.400	80.500	78.200	78.800	58.000	1,361,060
2023-07-21	82.700	83.562	79.400	79.900	58.809	1,975,421
2023-07-20	83.000	84.274	82.400	82.500	60.723	1,631,717
2023-07-19	80.400	84.700	80.400	83.000	61.091	2,139,947
2023-07-18	79.200	80.504	79.167	80.300	59.104	2,133,317
2023-07-17	78.400	80.400	78.100	79.600	58.589	1,243,376
2023-07-14	79.000	79.925	77.727	79.400	58.441	1,173,229
2023-07-13	78.500	79.900	77.400	79.400	58.441	1,124,081
2023-07-12	75.600	79.000	74.998	78.000	57.411	1,769,266
2023-07-11	74.800	75.900	74.700	75.800	55.792	599,294
2023-07-10	74.500	75.300	74.145	74.600	54.908	1,100,155
2023-07-07	74.300	74.936	73.658	74.700	54.982	1,384,921
2023-07-06	77.000	77.400	74.000	74.000	54.467	1,710,096
2023-07-05	77.700	77.800	76.600	77.000	56.675	915,247
2023-07-04	78.900	79.100	77.500	78.000	57.411	701,338
2023-07-03	78.300	79.400	77.600	78.500	57.779	1,266,386
2023-06-30	77.400	78.400	77.054	78.400	57.705	1,675,264
2023-06-29	78.800	79.889	77.500	77.600	57.117	1,032,420
2023-06-28	74.400	80.196	74.142	79.400	58.441	2,678,600
2023-06-27	72.800	74.500	72.300	74.100	54.540	2,759,929

← NewerPage 14 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.