GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	74.200	75.900	72.200	72.300	53.216	2,195,378
2023-06-23	75.100	75.800	73.650	74.100	54.540	1,959,070
2023-06-22	75.500	75.818	74.500	74.700	54.982	1,490,532
2023-06-21	74.500	75.640	73.400	75.500	55.571	2,673,654
2023-06-20	75.900	75.900	74.404	74.600	54.908	1,472,700
2023-06-19	76.900	77.800	74.300	74.600	54.908	1,870,216
2023-06-16	77.800	78.800	76.600	76.600	56.381	7,096,097
2023-06-15	79.000	79.000	77.400	78.000	57.411	2,873,142
2023-06-14	79.000	79.962	78.300	78.800	58.000	1,948,149
2023-06-13	80.200	80.200	79.075	79.500	58.515	1,498,328
2023-06-12	80.800	80.900	80.000	80.000	58.883	1,738,945
2023-06-09	82.700	82.800	80.100	80.500	59.251	1,210,188
2023-06-08	81.800	82.800	81.600	81.600	60.061	570,434
2023-06-07	81.800	82.779	81.440	81.800	60.208	1,341,393
2023-06-06	83.300	83.900	81.600	81.600	60.061	1,906,228
2023-06-05	84.500	84.500	82.900	82.900	61.018	1,481,799
2023-06-02	83.200	84.800	83.200	83.300	61.312	1,830,253
2023-06-01	84.200	84.300	83.400	83.700	61.606	620,002
2023-05-31	82.300	83.900	82.100	83.900	61.754	1,235,725
2023-05-30	82.500	83.700	81.511	82.600	60.797	2,747,553
2023-05-26	82.000	82.900	81.100	81.200	59.766	1,888,507
2023-05-25	84.500	84.500	81.300	81.800	60.208	4,519,633
2023-05-24	85.300	85.750	83.900	84.100	61.901	2,094,324
2023-05-23	88.000	88.000	84.750	85.400	62.858	2,426,584
2023-05-22	88.300	89.400	87.100	87.400	64.330	1,044,571
2023-05-19	88.700	89.800	88.300	88.500	65.139	844,396
2023-05-18	89.100	90.100	88.176	89.400	65.802	1,255,480
2023-05-17	90.500	91.000	89.000	89.000	65.507	1,155,923
2023-05-16	90.500	91.500	90.500	90.500	66.611	1,354,740
2023-05-15	90.500	91.900	90.444	90.600	66.685	1,089,114
2023-05-12	90.900	91.838	90.300	90.300	66.464	1,304,076
2023-05-11	92.000	92.100	90.500	91.500	67.348	1,256,383
2023-05-10	93.300	93.700	92.400	93.000	67.164	995,301
2023-05-09	93.100	93.200	92.300	92.400	66.730	1,068,548
2023-05-05	91.900	92.700	91.900	92.400	66.730	1,175,178
2023-05-04	92.000	93.000	91.900	92.300	66.658	1,555,911
2023-05-03	92.200	93.200	92.038	93.100	67.236	1,039,367
2023-05-02	92.000	92.500	91.958	92.000	66.441	804,032
2023-04-28	91.200	92.100	91.000	91.900	66.369	1,834,286
2023-04-27	91.300	91.600	91.200	91.500	66.080	1,419,843
2023-04-26	91.600	91.600	90.900	91.500	66.080	824,048
2023-04-25	91.400	91.600	90.600	91.300	65.936	871,640
2023-04-24	91.100	91.400	90.100	90.500	65.358	890,387
2023-04-21	90.100	91.400	89.700	91.000	65.719	1,051,909
2023-04-20	91.300	91.500	90.000	90.000	64.997	957,952
2023-04-19	90.600	91.300	90.089	90.500	65.358	1,123,729
2023-04-18	92.000	92.000	89.100	90.100	65.069	943,938
2023-04-17	92.200	92.200	91.200	91.300	65.936	1,323,675
2023-04-14	91.000	92.493	90.400	91.800	66.297	1,420,956
2023-04-13	91.400	91.400	90.100	91.000	65.719	858,204
2023-04-12	91.000	92.400	84.895	90.400	65.286	2,918,385
2023-04-11	87.800	92.388	87.800	91.700	66.225	2,279,598
2023-04-06	86.800	88.100	85.800	87.700	63.336	1,048,146
2023-04-05	86.400	86.900	85.200	86.500	62.469	1,716,131
2023-04-04	85.600	86.900	85.006	86.200	62.253	1,174,272
2023-04-03	85.300	86.500	84.400	85.700	61.892	1,369,307
2023-03-31	86.300	86.900	85.200	85.200	61.530	1,424,719
2023-03-30	84.500	86.200	84.400	86.200	62.253	4,253,290
2023-03-29	85.100	85.500	83.800	84.100	60.736	1,046,318
2023-03-28	87.800	88.900	84.000	84.600	61.097	2,088,708

← NewerPage 15 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.