GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	101.60	102.40	101.60	102.00	72.336	198,517
2022-12-29	102.20	102.20	100.60	102.00	72.336	500,832
2022-12-28	102.20	102.20	101.00	102.00	72.336	325,939
2022-12-23	101.80	101.80	101.30	101.80	72.194	214,943
2022-12-22	102.00	102.20	101.50	101.60	72.052	806,099
2022-12-21	101.60	102.00	101.60	101.80	72.194	350,201
2022-12-20	100.80	102.00	100.48	101.40	71.910	969,082
2022-12-19	100.00	102.00	98.700	101.20	71.768	705,893
2022-12-16	100.00	100.40	98.600	99.800	70.775	1,464,469
2022-12-15	98.400	100.00	97.200	99.600	70.634	675,993
2022-12-14	97.400	99.500	97.100	98.000	69.499	764,034
2022-12-13	95.700	99.900	95.400	98.500	69.854	2,806,538
2022-12-12	95.000	97.400	95.000	96.600	68.506	332,219
2022-12-09	96.400	97.870	94.800	97.200	68.932	612,657
2022-12-08	97.000	97.900	95.618	96.800	68.648	590,520
2022-12-07	96.300	96.900	94.878	96.400	68.364	1,732,487
2022-12-06	98.300	98.600	96.200	96.400	68.364	627,887
2022-12-05	98.200	99.450	97.400	98.200	69.641	423,559
2022-12-02	99.000	99.600	97.775	97.900	69.428	458,084
2022-12-01	98.200	99.560	97.400	98.200	69.641	954,627
2022-11-30	99.000	99.900	97.600	98.000	69.499	1,307,889
2022-11-29	98.000	99.100	97.200	97.200	68.932	515,189
2022-11-28	98.500	100.20	97.000	98.200	69.641	820,898
2022-11-25	99.000	101.00	98.200	98.500	69.854	1,268,077
2022-11-24	100.00	101.60	99.000	99.000	70.208	1,999,725
2022-11-23	101.60	101.80	100.36	100.60	71.343	336,529
2022-11-22	101.20	101.80	100.40	100.40	71.201	646,163
2022-11-21	99.600	102.20	98.925	100.60	71.343	1,017,551
2022-11-18	98.700	99.500	98.200	99.500	70.563	1,118,091
2022-11-17	97.300	99.000	97.300	98.500	69.854	418,965
2022-11-16	98.000	99.400	97.300	98.200	69.641	1,145,777
2022-11-15	99.000	99.700	97.722	98.000	69.499	516,940
2022-11-14	98.600	99.700	97.100	99.000	70.208	784,928
2022-11-11	98.700	99.900	97.100	98.600	69.924	1,365,596
2022-11-10	94.400	99.800	92.600	99.500	70.563	1,725,553
2022-11-09	94.100	94.200	91.800	93.200	66.095	528,641
2022-11-08	92.300	94.200	92.046	93.100	66.024	548,969
2022-11-07	93.000	93.300	91.713	93.300	66.166	973,000
2022-11-04	95.500	96.500	91.800	92.200	65.386	1,204,759
2022-11-03	95.300	96.600	95.000	95.000	67.371	364,324
2022-11-02	97.100	97.100	95.400	96.800	67.407	574,283
2022-11-01	96.700	97.500	95.100	96.600	67.268	1,294,393
2022-10-31	98.000	100.00	95.300	95.300	66.362	1,201,185
2022-10-28	99.300	100.60	98.000	98.000	68.242	668,216
2022-10-27	101.20	101.80	98.856	99.800	69.496	588,960
2022-10-26	99.000	101.40	97.000	101.20	70.471	628,128
2022-10-25	95.600	100.60	95.000	98.200	68.382	1,291,525
2022-10-24	96.600	96.700	94.800	94.800	66.014	636,158
2022-10-21	95.900	96.300	95.195	95.400	66.432	555,301
2022-10-20	94.800	97.400	94.000	96.300	67.059	969,873
2022-10-19	96.000	102.00	94.200	94.700	65.945	649,931
2022-10-18	100.20	100.44	96.000	96.000	66.850	1,083,228
2022-10-17	97.000	100.20	96.300	99.400	69.217	755,766
2022-10-14	97.600	98.100	95.800	95.800	66.711	637,291
2022-10-13	94.000	98.900	92.800	96.700	67.337	1,151,992
2022-10-12	95.000	95.486	89.000	93.100	64.830	2,597,925
2022-10-11	97.700	99.300	94.700	94.700	65.945	1,143,180
2022-10-10	98.000	99.325	96.446	97.200	67.685	1,060,672
2022-10-07	99.600	101.20	98.000	98.300	68.451	1,129,690
2022-10-06	101.60	101.60	98.100	100.00	69.635	757,561

← NewerPage 17 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.