GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	111.80	113.37	111.30	112.20	75.784	762,076
2022-04-08	113.00	113.20	110.80	113.00	76.324	1,258,799
2022-04-07	113.20	113.20	111.20	111.20	75.108	1,041,246
2022-04-06	110.00	113.00	110.00	112.80	76.189	1,050,930
2022-04-05	111.00	112.80	110.00	112.40	75.919	477,724
2022-04-04	112.20	112.60	110.60	111.60	75.378	739,188
2022-04-01	111.00	112.75	111.00	112.00	75.648	652,638
2022-03-31	111.00	111.70	109.60	110.40	74.568	723,321
2022-03-30	110.00	111.20	109.48	111.20	75.108	1,064,203
2022-03-29	109.60	110.09	109.40	109.40	73.892	1,072,810
2022-03-28	109.40	110.60	109.20	109.60	74.027	4,561,968
2022-03-25	109.00	109.60	107.64	109.40	73.892	1,439,230
2022-03-24	108.60	108.60	107.49	108.00	72.947	716,734
2022-03-23	109.60	110.00	108.00	108.80	73.487	826,118
2022-03-22	109.80	110.40	109.40	109.60	74.027	7,275,156
2022-03-21	109.60	110.40	109.00	110.00	74.298	1,858,213
2022-03-18	108.80	110.00	108.80	109.20	73.757	1,254,615
2022-03-17	110.20	110.20	108.80	108.80	73.487	1,186,269
2022-03-16	108.60	110.20	107.09	110.00	74.298	2,402,869
2022-03-15	107.60	107.80	106.00	107.00	72.271	728,420
2022-03-14	108.40	109.72	107.60	108.00	72.947	383,864
2022-03-11	106.80	110.60	106.32	108.60	73.352	885,821
2022-03-10	108.40	108.60	105.60	106.80	72.136	996,851
2022-03-09	107.40	109.60	106.56	106.80	72.136	1,121,239
2022-03-08	109.60	109.60	106.20	106.20	71.731	1,635,793
2022-03-07	106.20	109.11	105.60	107.40	72.541	804,219
2022-03-04	107.00	108.20	105.80	107.00	72.271	1,426,042
2022-03-03	110.00	111.20	106.20	106.20	71.731	1,138,624
2022-03-02	106.00	110.80	105.86	109.80	74.163	1,576,591
2022-03-01	105.60	106.20	105.00	105.60	71.326	1,007,481
2022-02-28	103.40	106.00	103.00	105.80	71.461	1,008,643
2022-02-25	103.00	104.60	102.60	104.00	70.245	2,838,282
2022-02-24	101.40	103.40	101.40	102.00	68.894	788,948
2022-02-23	103.60	103.60	102.60	103.00	69.570	886,557
2022-02-22	102.00	103.20	102.00	103.00	69.570	986,382
2022-02-21	104.00	104.60	102.40	102.80	69.435	948,296
2022-02-18	103.80	105.00	103.80	103.80	70.110	7,199,932
2022-02-17	104.00	104.40	103.80	104.40	70.515	2,548,790
2022-02-16	103.20	104.40	103.20	103.80	70.110	3,220,735
2022-02-15	100.00	103.20	99.865	103.00	69.570	1,807,114
2022-02-14	101.60	102.78	99.793	100.20	67.678	1,048,238
2022-02-11	102.40	103.40	101.80	102.00	68.894	1,545,234
2022-02-10	103.00	103.80	102.00	102.60	69.299	1,107,299
2022-02-09	103.80	104.60	102.80	102.80	69.435	936,210
2022-02-08	103.00	104.00	103.00	103.40	69.840	754,000
2022-02-07	103.00	104.25	103.00	103.20	69.705	636,799
2022-02-04	103.40	104.00	103.36	103.40	69.840	1,073,496
2022-02-03	105.80	105.80	102.80	103.00	69.570	1,558,809
2022-02-02	106.00	107.60	106.00	107.00	71.089	1,935,711
2022-02-01	105.00	107.00	104.99	106.60	70.824	1,251,703
2022-01-31	103.60	105.00	103.40	105.00	69.761	1,113,194
2022-01-28	104.60	104.80	102.80	102.80	68.299	1,309,425
2022-01-27	106.00	106.20	103.60	103.80	68.963	1,702,663
2022-01-26	106.20	107.60	106.00	106.20	70.558	1,064,823
2022-01-25	108.20	108.20	106.20	107.00	71.089	885,851
2022-01-24	107.40	108.00	106.40	107.00	71.089	991,395
2022-01-21	107.80	107.80	107.40	107.40	71.355	821,239
2022-01-20	108.20	108.60	108.00	108.00	71.754	628,448
2022-01-19	107.20	108.14	107.20	107.80	71.621	675,074
2022-01-18	107.60	108.40	106.80	107.60	71.488	1,556,791

← NewerPage 20 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.