GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	107.60	108.40	106.80	107.60	71.488	1,556,791
2022-01-17	108.00	109.00	107.20	107.20	71.222	2,894,892
2022-01-14	107.40	107.80	106.80	107.00	71.089	882,418
2022-01-13	107.20	107.80	106.80	106.80	70.956	383,750
2022-01-12	107.40	107.80	107.00	107.20	71.222	717,234
2022-01-11	108.40	109.00	107.40	107.40	71.355	680,030
2022-01-10	107.80	109.40	107.80	108.40	72.019	462,678
2022-01-07	109.20	109.20	107.80	109.20	72.551	516,501
2022-01-06	109.20	110.00	108.80	109.20	72.551	442,517
2022-01-05	111.00	111.20	109.60	110.60	73.481	641,200
2022-01-04	109.00	111.80	109.00	111.80	74.278	1,591,490
2021-12-31	108.80	109.20	108.40	108.40	72.019	258,006
2021-12-30	108.20	109.40	108.20	108.40	72.019	274,005
2021-12-29	108.60	109.60	108.20	108.20	71.887	295,497
2021-12-24	107.40	108.40	107.40	108.40	72.019	253,269
2021-12-23	108.00	108.60	107.62	108.40	72.019	816,736
2021-12-22	107.80	109.60	107.20	107.20	71.222	809,538
2021-12-21	107.80	109.20	107.80	109.00	72.418	595,016
2021-12-20	108.20	109.40	107.53	108.80	72.285	961,299
2021-12-17	108.80	109.40	108.36	109.40	72.684	1,027,675
2021-12-16	107.40	109.20	107.40	108.80	72.285	1,757,136
2021-12-15	107.00	107.40	106.80	107.00	71.089	1,317,988
2021-12-14	107.60	107.60	106.80	106.80	70.956	633,633
2021-12-13	108.00	108.00	107.00	107.00	71.089	613,489
2021-12-10	107.20	108.00	107.20	108.00	71.754	853,703
2021-12-09	108.00	108.40	107.20	107.60	71.488	442,260
2021-12-08	109.20	109.20	108.40	108.60	72.152	544,560
2021-12-07	109.20	109.20	108.60	109.00	72.418	1,004,952
2021-12-06	108.20	109.00	107.70	108.80	72.285	823,870
2021-12-03	108.20	108.20	107.60	107.60	71.488	872,434
2021-12-02	108.20	108.40	107.40	107.80	71.621	1,221,750
2021-12-01	108.20	109.00	108.20	108.60	72.152	1,087,233
2021-11-30	107.60	108.40	106.80	107.60	71.488	1,185,964
2021-11-29	106.80	108.40	106.80	108.20	71.887	1,148,218
2021-11-26	107.40	107.97	106.00	106.00	70.425	1,527,554
2021-11-25	108.20	108.40	108.00	108.00	71.754	397,699
2021-11-24	108.00	108.40	107.20	108.20	71.887	366,394
2021-11-23	107.00	108.40	107.00	108.00	71.754	1,106,072
2021-11-22	108.00	108.00	107.00	107.80	71.621	371,984
2021-11-19	107.00	108.00	106.20	108.00	71.754	481,517
2021-11-18	106.60	107.00	106.00	106.80	70.956	929,796
2021-11-17	107.20	108.00	106.20	106.60	70.824	1,029,979
2021-11-16	108.00	108.00	107.20	107.60	71.488	514,809
2021-11-15	107.40	108.00	107.27	107.40	71.355	806,605
2021-11-12	107.60	108.00	107.07	107.80	71.621	1,606,199
2021-11-11	107.00	107.60	106.60	107.60	71.488	937,961
2021-11-10	107.00	107.00	106.40	106.80	70.956	444,524
2021-11-09	106.20	107.24	106.20	106.40	70.691	2,725,665
2021-11-08	107.60	107.60	106.40	106.60	70.824	3,680,673
2021-11-05	107.20	107.80	106.18	107.80	71.621	748,401
2021-11-04	105.40	107.40	105.36	106.80	70.956	1,768,622
2021-11-03	106.20	106.94	106.00	106.80	69.794	584,910
2021-11-02	106.80	107.00	106.20	106.20	69.402	487,475
2021-11-01	106.60	107.18	106.20	107.00	69.924	1,089,414
2021-10-29	107.40	107.99	106.60	106.60	69.663	1,714,086
2021-10-28	104.40	107.89	104.40	107.60	70.317	1,450,382
2021-10-27	103.80	105.80	103.80	105.80	69.140	830,657
2021-10-26	101.60	104.80	101.60	104.80	68.487	933,079
2021-10-25	102.20	102.60	101.60	101.60	66.396	688,173
2021-10-22	102.80	103.00	101.40	102.00	66.657	1,136,540

← NewerPage 21 of 22 · 1,263 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.