GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	72.400	73.400	71.600	72.200	65.845	2,805,928
2025-11-03	72.600	73.600	72.600	72.800	66.392	1,173,629
2025-10-31	72.200	73.000	71.800	72.600	66.209	1,625,287
2025-10-30	73.500	74.800	71.820	72.200	65.845	1,942,978
2025-10-29	75.500	75.500	73.200	73.400	66.939	1,971,378
2025-10-28	75.400	75.500	74.200	74.300	67.760	1,195,057
2025-10-27	74.000	75.300	74.000	74.500	67.942	1,271,052
2025-10-24	74.500	75.000	73.000	74.500	67.942	1,026,032
2025-10-23	74.500	74.500	73.400	73.700	67.213	6,713,106
2025-10-22	73.700	74.600	73.140	73.900	67.395	989,382
2025-10-21	73.600	74.400	73.000	73.000	66.574	452,392
2025-10-20	73.700	74.400	73.100	73.800	67.304	852,456
2025-10-17	73.900	74.700	73.100	73.100	66.665	1,410,203
2025-10-16	72.600	74.500	72.600	74.000	67.486	1,179,634
2025-10-15	74.200	74.200	73.100	74.200	67.669	1,317,028
2025-10-14	73.700	74.500	73.100	74.500	67.942	2,184,324
2025-10-13	73.200	74.200	73.100	74.000	67.486	762,093
2025-10-10	74.600	74.600	73.100	73.100	66.665	516,651
2025-10-09	73.500	74.300	73.100	74.300	67.760	1,297,295
2025-10-08	72.400	74.100	72.400	73.900	67.395	1,267,881
2025-10-07	72.400	73.700	72.400	73.700	67.213	1,931,740
2025-10-06	73.600	73.600	72.857	73.300	66.848	1,410,062
2025-10-03	72.500	73.600	72.100	73.200	66.757	700,117
2025-10-02	72.500	72.900	72.200	72.400	66.027	937,222
2025-10-01	72.600	73.100	71.800	72.000	65.662	1,480,142
2025-09-30	72.200	72.815	71.700	72.500	66.118	1,359,311
2025-09-29	71.000	72.600	71.000	72.600	66.209	1,985,191
2025-09-26	72.300	72.500	71.005	71.500	65.206	3,616,548
2025-09-25	72.600	73.000	71.800	72.000	65.662	2,250,610
2025-09-24	71.500	72.500	71.210	72.000	65.662	1,363,810
2025-09-23	71.500	71.800	71.300	71.800	65.480	2,439,628
2025-09-22	71.000	72.000	70.600	71.500	65.206	2,572,481
2025-09-19	71.300	72.500	70.800	71.300	65.024	1,249,237
2025-09-18	71.500	72.400	71.500	71.500	65.206	1,176,868
2025-09-17	71.300	72.300	71.243	71.900	65.571	987,090
2025-09-16	71.900	72.200	70.976	71.500	65.206	2,084,100
2025-09-15	72.500	73.300	71.042	72.200	65.845	1,247,224
2025-09-12	72.600	72.800	72.500	72.800	66.392	888,734
2025-09-11	72.900	73.000	72.600	72.600	66.209	839,865
2025-09-10	73.700	73.900	72.600	72.700	66.301	702,024
2025-09-09	73.500	73.900	72.600	72.600	66.209	1,197,631
2025-09-08	72.600	74.000	72.600	73.100	66.665	1,507,360
2025-09-05	73.600	74.000	73.300	73.700	67.213	708,115
2025-09-04	73.200	73.400	72.788	73.200	66.757	1,019,915
2025-09-03	72.000	73.500	72.000	72.800	66.392	4,527,198
2025-09-02	73.100	74.700	72.000	72.400	66.027	4,414,986
2025-09-01	73.400	74.000	72.700	72.700	66.301	1,107,957
2025-08-29	73.600	74.400	73.076	73.100	66.665	1,227,105
2025-08-28	74.000	75.100	73.000	73.600	67.121	921,604
2025-08-27	74.000	75.000	73.700	73.700	67.213	1,240,007
2025-08-26	74.000	76.100	74.000	74.400	67.851	1,747,327
2025-08-22	73.800	74.700	73.500	74.100	67.577	2,544,030
2025-08-21	75.400	75.400	73.700	73.700	67.213	1,322,940
2025-08-20	76.000	76.900	74.115	74.300	67.760	1,683,159
2025-08-19	76.700	77.400	76.000	76.000	69.310	771,836
2025-08-18	77.300	77.400	76.500	76.600	69.857	824,114
2025-08-15	77.000	77.200	76.400	77.200	70.404	392,209
2025-08-14	77.500	77.500	76.700	76.800	70.040	809,385
2025-08-13	77.400	77.930	77.300	77.500	70.678	1,014,430
2025-08-12	77.300	78.100	77.000	77.800	70.952	583,428

← NewerPage 5 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.