GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	108.40	109.95	107.96	109.40	74.999	988,540
2022-07-08	108.40	109.65	108.00	108.00	74.039	1,621,524
2022-07-07	109.60	110.40	108.40	108.60	74.451	1,319,820
2022-07-06	109.40	112.00	108.60	109.20	74.862	1,062,090
2022-07-05	109.80	111.00	109.00	109.40	74.999	930,595
2022-07-04	110.20	111.60	109.80	110.40	75.685	753,006
2022-07-01	110.00	112.00	110.00	111.60	76.507	997,688
2022-06-30	112.60	113.37	109.86	110.60	75.822	849,185
2022-06-29	114.40	114.98	112.80	112.80	77.330	938,706
2022-06-28	111.80	114.80	111.80	114.40	78.427	1,919,120
2022-06-27	110.80	113.60	110.08	113.60	77.878	1,535,135
2022-06-24	111.00	111.00	109.00	109.80	75.273	1,115,285
2022-06-23	111.60	111.60	108.80	109.00	74.725	3,015,841
2022-06-22	112.80	113.59	110.40	111.00	76.096	1,490,315
2022-06-21	115.00	115.80	113.60	113.60	77.878	956,796
2022-06-20	115.40	115.43	114.80	114.80	78.701	762,577
2022-06-17	117.20	117.20	115.00	115.00	78.838	2,095,639
2022-06-16	117.80	118.80	116.00	116.00	79.524	3,112,185
2022-06-15	118.00	118.60	117.20	118.20	81.032	1,091,649
2022-06-14	116.60	118.00	116.20	117.00	80.209	1,968,068
2022-06-13	115.60	117.40	114.40	116.40	79.798	995,442
2022-06-10	115.20	116.80	114.60	116.20	79.661	766,087
2022-06-09	114.20	117.00	113.74	115.00	78.838	1,698,725
2022-06-08	112.20	113.80	111.40	112.60	77.193	640,127
2022-06-07	112.00	112.77	111.20	112.00	76.781	944,394
2022-06-06	112.80	112.80	112.20	112.20	76.919	648,571
2022-06-01	112.20	113.20	112.00	112.00	76.781	1,449,287
2022-05-31	112.60	112.80	112.13	112.60	77.193	602,982
2022-05-30	111.60	113.00	111.28	112.20	76.919	605,262
2022-05-27	111.00	111.60	109.99	111.40	76.370	633,973
2022-05-26	111.00	111.00	109.75	110.80	75.959	934,858
2022-05-25	110.40	110.40	109.40	109.40	74.999	648,393
2022-05-24	112.00	112.06	109.60	109.60	75.136	827,960
2022-05-23	111.40	112.58	111.40	112.00	76.781	663,145
2022-05-20	111.40	112.60	111.00	111.00	76.096	917,878
2022-05-19	111.20	112.00	110.40	111.00	76.096	816,530
2022-05-18	112.20	113.20	112.00	112.00	76.781	1,941,064
2022-05-17	115.80	115.80	112.20	112.40	77.056	895,217
2022-05-16	115.20	115.80	114.40	114.40	78.427	712,177
2022-05-13	115.20	115.80	114.94	115.40	79.112	522,905
2022-05-12	114.00	116.00	114.00	114.40	78.427	649,484
2022-05-11	116.60	117.30	115.60	115.60	79.249	965,635
2022-05-10	115.00	117.80	115.00	116.40	79.798	776,539
2022-05-09	115.20	116.00	113.80	114.60	78.564	826,737
2022-05-06	116.60	117.00	115.20	115.20	78.975	631,497
2022-05-05	118.20	118.40	116.20	116.60	79.935	1,650,889
2022-05-04	118.60	119.40	118.00	118.60	80.106	1,103,156
2022-05-03	117.60	119.40	117.60	117.80	79.566	1,088,721
2022-04-29	118.40	119.19	117.60	118.20	79.836	1,004,868
2022-04-28	116.60	118.60	116.40	118.40	79.971	586,295
2022-04-27	117.00	117.91	116.20	117.20	79.161	1,219,882
2022-04-26	118.00	118.60	117.20	117.60	79.431	606,452
2022-04-25	115.40	120.20	115.40	118.40	79.971	2,196,275
2022-04-22	115.40	117.80	115.40	117.80	79.566	1,444,276
2022-04-21	115.80	117.40	115.40	117.00	79.026	1,370,884
2022-04-20	115.40	116.20	114.80	115.80	78.215	956,464
2022-04-19	116.20	116.20	114.60	114.60	77.405	1,040,663
2022-04-14	112.60	116.20	112.60	116.20	78.485	2,040,757
2022-04-13	113.40	113.40	112.60	113.00	76.324	905,843
2022-04-12	112.20	113.00	111.95	112.60	76.054	999,345

← NewerPage 19 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.