GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	103.20	103.40	98.300	99.500	69.287	1,688,609
2022-10-04	103.60	103.60	102.00	103.60	72.142	1,603,243
2022-10-03	96.900	103.98	95.946	101.40	70.610	2,585,974
2022-09-30	93.900	99.400	93.900	97.800	68.103	2,515,397
2022-09-29	92.500	95.400	90.803	93.400	65.039	1,748,381
2022-09-28	91.500	92.300	85.700	91.000	63.368	4,312,856
2022-09-27	97.000	98.500	91.700	92.400	64.343	1,974,557
2022-09-26	101.80	103.20	95.655	97.000	67.546	2,325,662
2022-09-23	104.40	104.40	101.60	101.60	70.749	917,079
2022-09-22	105.00	106.00	103.80	104.40	72.699	453,465
2022-09-21	105.00	106.60	104.61	105.60	73.535	465,703
2022-09-20	105.20	106.00	104.60	105.40	73.395	463,180
2022-09-16	105.80	106.00	105.00	105.00	73.117	1,812,353
2022-09-15	105.40	106.00	104.80	104.80	72.978	1,109,639
2022-09-14	106.00	107.40	105.00	105.00	73.117	1,095,651
2022-09-13	107.10	107.60	106.00	106.00	73.813	1,976,099
2022-09-12	107.60	107.80	106.20	107.00	74.510	748,962
2022-09-09	107.00	107.90	106.12	106.80	74.370	1,095,766
2022-09-08	106.00	106.80	105.40	105.60	73.535	6,798,715
2022-09-07	106.20	106.80	104.53	105.20	73.256	1,718,854
2022-09-06	106.40	108.03	106.00	106.00	73.813	4,849,246
2022-09-05	107.60	108.20	106.40	106.60	74.231	1,297,623
2022-09-02	106.20	108.60	106.20	108.00	75.206	1,119,705
2022-09-01	108.40	109.00	106.00	106.00	73.813	1,357,333
2022-08-31	109.20	109.98	108.20	108.20	75.345	992,772
2022-08-30	109.80	110.40	109.00	109.00	75.902	1,377,039
2022-08-26	108.80	110.60	108.40	109.00	75.902	1,226,270
2022-08-25	110.00	110.00	108.60	108.60	75.624	1,050,951
2022-08-24	109.80	110.20	109.20	109.20	76.042	1,100,880
2022-08-23	109.20	110.20	108.67	109.80	76.459	1,870,511
2022-08-22	110.00	110.40	108.40	108.40	75.485	2,228,732
2022-08-19	110.40	110.60	109.19	109.20	76.042	1,139,751
2022-08-18	109.00	110.40	108.20	110.00	76.599	925,463
2022-08-17	110.60	112.00	105.70	108.80	75.763	1,541,095
2022-08-16	111.40	112.40	110.00	110.00	76.599	1,098,952
2022-08-15	112.20	112.80	111.80	111.80	77.852	619,813
2022-08-12	112.00	112.60	112.00	112.00	77.991	748,637
2022-08-11	113.00	113.00	112.00	112.00	77.991	1,233,262
2022-08-10	113.20	113.47	112.40	112.60	78.409	658,446
2022-08-09	112.60	113.40	112.40	112.40	78.270	508,818
2022-08-08	112.00	113.40	112.00	112.80	78.548	505,347
2022-08-05	112.90	113.20	112.00	112.60	78.409	548,930
2022-08-04	112.80	113.20	112.13	112.60	78.409	794,122
2022-08-03	113.00	113.40	112.80	112.80	77.330	1,212,464
2022-08-02	113.00	113.40	112.80	112.80	77.330	1,901,148
2022-08-01	114.00	114.60	113.00	113.00	77.467	1,548,046
2022-07-29	113.00	114.40	112.25	114.00	78.153	1,233,348
2022-07-28	112.60	113.00	112.00	112.00	76.781	1,299,857
2022-07-27	114.00	114.40	112.40	112.40	77.056	567,174
2022-07-26	114.60	115.00	113.00	113.40	77.741	551,395
2022-07-25	115.20	115.20	114.34	114.60	78.564	1,025,458
2022-07-22	114.60	115.40	114.20	114.60	78.564	552,909
2022-07-21	114.80	115.05	113.41	114.60	78.564	1,069,310
2022-07-20	113.20	114.40	113.20	114.40	78.427	832,888
2022-07-19	114.00	114.40	112.71	114.00	78.153	832,675
2022-07-18	111.00	113.62	110.72	113.00	77.467	1,509,629
2022-07-15	109.60	110.84	108.73	110.40	75.685	855,928
2022-07-14	108.40	109.60	108.00	108.40	74.313	1,249,359
2022-07-13	108.60	109.29	108.00	108.00	74.039	653,675
2022-07-12	109.20	110.50	108.40	108.40	74.313	865,585

← NewerPage 18 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.