GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	75.600	76.100	75.300	76.000	71.003	1,231,140
2026-01-29	75.500	76.300	75.200	75.400	70.442	5,075,737
2026-01-28	75.500	76.100	75.300	75.500	70.536	1,258,661
2026-01-27	76.000	76.100	75.200	75.900	70.910	1,154,432
2026-01-26	75.500	76.000	74.800	75.600	70.629	1,849,196
2026-01-23	74.800	75.295	74.000	75.000	70.069	1,289,768
2026-01-22	73.500	74.800	73.100	74.500	69.602	3,042,442
2026-01-21	73.000	73.400	72.700	72.700	67.920	1,228,911
2026-01-20	73.400	73.500	72.700	72.700	67.920	1,081,984
2026-01-19	73.300	73.500	72.900	73.300	68.481	1,097,423
2026-01-16	73.400	73.700	73.000	73.200	68.387	1,335,419
2026-01-15	73.800	73.900	73.100	73.100	68.294	1,254,975
2026-01-14	74.100	74.800	73.400	73.600	68.761	1,013,022
2026-01-13	75.100	75.300	74.000	74.000	69.134	1,982,632
2026-01-12	75.000	75.300	74.500	75.000	70.069	1,812,101
2026-01-09	74.800	75.056	74.000	74.500	69.602	662,345
2026-01-08	74.400	74.800	74.000	74.100	69.228	702,307
2026-01-07	74.800	74.800	74.100	74.600	69.695	3,110,445
2026-01-06	74.700	75.000	74.000	74.500	69.602	2,362,323
2026-01-05	74.100	75.000	74.100	74.100	69.228	1,378,534
2026-01-02	74.400	75.020	74.400	75.000	70.069	702,464
2025-12-31	75.000	75.000	74.131	74.400	69.508	295,250
2025-12-30	74.400	74.900	73.900	74.400	69.508	493,949
2025-12-29	74.400	75.400	73.900	74.000	69.134	1,456,393
2025-12-24	73.900	74.000	72.100	73.400	68.574	450,556
2025-12-23	73.500	73.860	72.240	73.700	68.854	1,246,833
2025-12-22	72.900	73.500	71.600	73.300	68.481	1,532,116
2025-12-19	72.100	72.900	71.700	72.300	67.546	1,127,308
2025-12-18	71.500	72.600	71.500	71.700	66.986	1,115,445
2025-12-17	71.300	72.700	71.300	71.700	66.986	1,776,560
2025-12-16	71.000	72.500	71.000	71.700	66.986	1,399,254
2025-12-15	71.000	72.500	71.000	72.000	67.266	1,924,077
2025-12-12	71.000	72.000	70.800	71.700	66.986	2,141,845
2025-12-11	71.000	71.900	70.300	70.700	66.051	1,691,134
2025-12-10	70.500	71.000	70.500	70.700	66.051	558,746
2025-12-09	70.600	71.100	70.400	70.700	66.051	1,515,641
2025-12-08	71.900	73.100	70.705	71.000	66.332	2,088,129
2025-12-05	73.100	73.300	72.283	72.300	67.546	1,244,660
2025-12-04	72.400	72.700	71.631	72.600	67.827	2,624,937
2025-12-03	72.800	73.100	72.200	72.200	67.453	1,524,504
2025-12-02	72.700	73.200	72.400	73.000	68.200	6,511,124
2025-12-01	71.900	73.200	70.800	73.200	68.387	2,411,942
2025-11-28	70.500	71.900	70.400	71.800	67.079	1,240,911
2025-11-27	70.300	71.900	70.000	71.600	66.892	1,152,111
2025-11-26	69.700	71.200	69.700	70.400	65.771	1,817,638
2025-11-25	69.800	70.700	69.700	70.200	65.584	1,644,201
2025-11-24	70.000	70.700	69.800	70.000	65.397	1,456,221
2025-11-21	69.800	70.700	69.800	70.100	65.491	759,058
2025-11-20	71.700	71.700	70.004	70.300	65.678	2,709,851
2025-11-19	70.200	71.100	70.190	70.200	65.584	1,955,423
2025-11-18	70.000	71.200	70.000	71.200	66.519	1,591,403
2025-11-17	70.400	71.200	70.000	71.000	66.332	980,103
2025-11-14	70.800	71.100	69.903	70.400	65.771	8,023,173
2025-11-13	72.100	72.100	70.900	70.900	66.238	2,845,585
2025-11-12	72.200	74.100	72.200	73.400	66.939	1,473,026
2025-11-11	73.900	74.100	73.000	73.100	66.665	1,095,611
2025-11-10	73.400	74.000	71.740	73.400	66.939	1,809,802
2025-11-07	72.400	73.200	71.600	72.500	66.118	9,845,335
2025-11-06	72.000	73.100	71.500	72.100	65.753	3,431,542
2025-11-05	72.600	73.300	71.900	72.000	65.662	966,336

← NewerPage 4 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.