GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	75.000	75.400	73.809	73.900	70.647	3,109,297
2026-04-27	74.900	75.400	73.500	74.200	70.933	848,720
2026-04-24	74.800	75.500	73.000	74.100	70.838	2,243,341
2026-04-23	75.200	75.500	73.600	74.900	71.603	1,964,806
2026-04-22	74.300	75.300	73.688	75.000	71.698	3,660,932
2026-04-21	73.500	75.000	73.183	74.100	70.838	2,934,706
2026-04-20	75.400	75.600	72.900	73.400	70.169	2,835,418
2026-04-17	75.800	75.900	74.500	74.600	71.316	2,032,742
2026-04-16	75.100	76.700	74.700	74.700	71.411	2,357,592
2026-04-15	75.900	76.000	75.000	75.900	72.559	2,183,848
2026-04-14	76.000	76.350	74.700	75.300	71.985	2,556,977
2026-04-13	76.500	76.500	75.000	75.500	72.176	2,420,309
2026-04-10	76.000	76.800	75.100	75.400	72.081	2,219,034
2026-04-09	76.900	77.300	76.000	76.300	72.941	1,596,250
2026-04-08	74.900	76.806	74.500	76.200	72.845	2,436,127
2026-04-07	74.200	74.700	73.000	74.300	71.029	1,813,877
2026-04-02	72.000	74.809	72.000	73.000	69.786	2,008,595
2026-04-01	71.000	75.100	71.000	71.900	68.735	2,813,131
2026-03-31	72.000	72.600	70.400	72.600	69.404	1,256,813
2026-03-30	73.000	74.100	70.400	70.600	67.492	1,709,073
2026-03-27	74.000	74.300	72.900	72.900	69.691	2,904,081
2026-03-26	73.100	74.900	72.800	74.100	70.838	2,856,829
2026-03-25	73.900	74.500	73.200	73.400	70.169	1,497,803
2026-03-24	73.800	74.200	72.300	73.400	70.169	912,964
2026-03-23	73.900	74.300	72.200	73.800	70.551	1,844,014
2026-03-20	74.800	75.000	73.633	73.700	70.455	2,885,445
2026-03-19	74.000	74.600	73.200	73.700	70.455	2,890,404
2026-03-18	74.600	75.100	74.200	74.200	70.933	6,263,307
2026-03-17	74.900	75.100	74.000	74.600	71.316	5,877,618
2026-03-16	74.600	75.100	74.280	74.500	71.220	2,684,740
2026-03-13	73.800	75.400	73.600	75.000	71.698	1,461,043
2026-03-12	74.100	74.900	73.900	73.900	70.647	4,611,593
2026-03-11	74.300	74.600	74.100	74.500	71.220	1,727,536
2026-03-10	74.600	76.000	74.300	74.700	71.411	8,265,521
2026-03-09	75.200	76.600	74.000	74.000	70.742	2,089,289
2026-03-06	75.400	77.200	75.200	75.200	71.889	1,113,109
2026-03-05	76.000	77.300	75.200	75.200	71.889	2,988,459
2026-03-04	75.800	76.124	75.600	75.600	72.272	2,990,904
2026-03-03	76.300	77.000	75.800	76.000	72.654	2,944,475
2026-03-02	77.000	77.000	76.200	76.300	72.941	1,591,999
2026-02-27	76.800	77.000	76.500	76.800	73.419	1,631,911
2026-02-26	76.600	77.100	76.300	76.800	73.419	763,578
2026-02-25	76.700	76.800	76.562	76.600	73.228	1,279,785
2026-02-24	76.500	77.300	76.400	76.500	73.132	1,759,612
2026-02-23	77.300	77.300	76.336	76.700	73.323	983,925
2026-02-20	76.600	77.300	76.561	76.900	73.515	1,153,215
2026-02-19	77.200	77.400	76.600	76.600	73.228	864,500
2026-02-18	76.500	77.300	76.095	77.200	73.801	1,574,641
2026-02-17	76.300	76.900	75.400	76.500	73.132	1,074,168
2026-02-16	76.300	76.600	75.400	76.300	72.941	876,425
2026-02-13	75.800	76.500	75.800	76.300	72.941	1,316,359
2026-02-12	76.500	76.500	75.000	76.100	72.750	2,391,573
2026-02-11	76.300	77.500	76.000	77.000	71.937	1,772,518
2026-02-10	77.400	77.400	76.000	76.300	71.283	1,414,790
2026-02-09	76.600	77.300	76.100	76.600	71.564	1,035,758
2026-02-06	76.800	76.800	75.800	76.300	71.283	2,036,322
2026-02-05	77.100	77.500	76.300	76.300	71.283	2,263,591
2026-02-04	77.000	77.100	75.900	77.000	71.937	1,316,960
2026-02-03	76.000	76.900	75.300	76.300	71.283	1,324,485
2026-02-02	76.000	76.600	75.274	76.600	71.564	2,151,422

← NewerPage 3 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.