GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	88.500	88.900	87.000	87.400	63.119	783,251
2023-03-24	88.600	90.100	87.000	87.700	63.336	1,205,928
2023-03-23	89.100	90.700	88.500	88.800	64.130	1,799,615
2023-03-22	89.900	90.800	88.835	89.200	64.419	823,441
2023-03-21	89.600	91.300	89.500	89.800	64.853	1,009,977
2023-03-20	91.900	93.000	89.300	89.700	64.780	1,214,822
2023-03-17	92.900	93.800	91.700	91.700	66.225	1,397,488
2023-03-16	93.800	93.900	92.663	93.100	67.236	975,212
2023-03-15	93.100	94.200	91.600	93.000	67.164	1,634,803
2023-03-14	92.900	94.000	91.400	92.800	67.019	1,294,561
2023-03-13	92.100	93.600	90.400	91.300	65.936	874,824
2023-03-10	91.200	92.825	91.200	92.300	66.658	839,219
2023-03-09	93.400	93.800	91.500	92.900	67.091	2,894,741
2023-03-08	94.100	96.300	93.400	94.300	68.102	1,101,772
2023-03-07	95.300	96.500	93.680	94.000	67.886	1,000,249
2023-03-06	95.000	95.400	93.954	95.000	68.608	754,188
2023-03-03	94.100	95.100	93.600	93.600	67.597	1,287,458
2023-03-02	94.100	95.300	93.700	93.700	67.669	1,092,913
2023-03-01	95.400	95.800	94.400	94.600	68.319	791,507
2023-02-28	95.000	95.900	94.600	95.500	68.969	1,144,687
2023-02-27	94.400	96.000	94.303	95.000	68.608	946,657
2023-02-24	95.000	96.400	94.200	94.300	68.102	860,869
2023-02-23	95.500	96.300	94.422	95.200	68.752	725,978
2023-02-22	94.500	95.600	94.100	94.100	67.958	901,890
2023-02-21	96.100	96.700	94.500	94.600	68.319	585,760
2023-02-20	95.300	96.700	94.919	95.900	69.258	601,880
2023-02-17	96.500	96.900	94.900	95.400	68.897	1,585,096
2023-02-16	96.200	96.580	95.124	96.000	69.330	550,555
2023-02-15	96.600	97.300	95.204	96.000	69.330	642,124
2023-02-14	96.600	97.500	95.800	95.800	69.186	569,765
2023-02-13	96.000	97.500	95.557	96.000	69.330	434,707
2023-02-10	96.100	97.000	95.200	95.900	69.258	1,928,147
2023-02-09	97.700	97.700	96.200	96.600	69.763	2,163,625
2023-02-08	98.400	98.900	96.720	97.100	68.861	1,787,351
2023-02-07	97.000	98.000	96.609	98.000	69.499	710,658
2023-02-06	97.500	99.500	96.300	97.400	69.073	1,750,317
2023-02-03	98.300	99.500	96.649	97.500	69.144	1,249,431
2023-02-02	98.700	98.700	96.500	97.900	69.428	922,815
2023-02-01	96.400	97.900	96.400	96.400	68.364	900,264
2023-01-31	97.200	99.268	96.800	96.800	68.648	492,056
2023-01-30	97.300	98.900	96.300	96.900	68.719	757,832
2023-01-27	97.600	98.720	97.100	98.100	69.570	1,359,302
2023-01-26	97.700	98.600	96.500	97.300	69.002	1,282,867
2023-01-25	96.900	98.500	96.200	97.600	69.215	1,135,414
2023-01-24	99.200	100.00	96.900	97.000	68.790	1,013,022
2023-01-23	99.600	100.00	97.200	98.000	69.499	1,650,266
2023-01-20	99.600	100.20	97.500	98.000	69.499	836,935
2023-01-19	101.20	101.32	98.550	98.900	70.137	1,029,934
2023-01-18	101.60	102.00	100.80	101.00	71.626	411,050
2023-01-17	101.40	102.00	100.83	101.40	71.910	465,844
2023-01-16	102.00	102.20	100.40	101.80	72.194	419,665
2023-01-13	101.60	101.60	99.500	100.00	70.917	566,429
2023-01-12	99.700	101.20	99.000	100.00	70.917	1,290,134
2023-01-11	100.20	102.60	98.800	98.800	70.066	1,071,360
2023-01-10	99.300	100.00	98.500	98.900	70.137	1,044,264
2023-01-09	101.20	101.60	98.400	98.400	69.783	1,816,136
2023-01-06	101.40	102.20	99.100	100.20	71.059	447,143
2023-01-05	102.60	102.60	100.60	101.20	71.768	750,793
2023-01-04	102.60	102.80	101.40	102.00	72.336	655,335
2023-01-03	102.40	102.80	101.58	102.40	72.619	1,162,672

← NewerPage 16 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.