GCP Infrastructure Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 77.000 | 77.600 | 76.800 | 77.300 | 70.496 | 948,421 |
| 2025-08-08 | 77.000 | 77.400 | 76.100 | 77.000 | 70.222 | 803,951 |
| 2025-08-07 | 76.900 | 77.000 | 75.300 | 76.500 | 69.766 | 2,411,596 |
| 2025-08-06 | 77.600 | 78.600 | 76.000 | 76.800 | 68.444 | 3,972,335 |
| 2025-08-05 | 78.300 | 78.900 | 77.500 | 77.500 | 69.068 | 2,039,856 |
| 2025-08-04 | 78.200 | 78.300 | 77.979 | 78.000 | 69.513 | 880,220 |
| 2025-08-01 | 78.000 | 79.000 | 77.700 | 78.000 | 69.513 | 946,789 |
| 2025-07-31 | 78.200 | 78.900 | 76.900 | 78.400 | 69.870 | 1,214,363 |
| 2025-07-30 | 78.100 | 78.300 | 76.700 | 77.000 | 68.622 | 1,210,845 |
| 2025-07-29 | 78.500 | 79.700 | 77.200 | 77.600 | 69.157 | 1,664,630 |
| 2025-07-28 | 79.500 | 79.830 | 78.800 | 78.900 | 70.315 | 764,511 |
| 2025-07-25 | 79.500 | 79.600 | 78.675 | 79.200 | 70.583 | 2,351,738 |
| 2025-07-24 | 79.600 | 80.500 | 78.700 | 79.000 | 70.404 | 1,246,206 |
| 2025-07-23 | 78.600 | 80.400 | 78.500 | 80.400 | 71.652 | 846,910 |
| 2025-07-22 | 78.000 | 79.500 | 77.100 | 79.000 | 70.404 | 1,301,085 |
| 2025-07-21 | 76.500 | 78.200 | 76.200 | 78.200 | 69.691 | 1,540,097 |
| 2025-07-18 | 76.800 | 77.000 | 75.500 | 76.700 | 68.355 | 825,986 |
| 2025-07-17 | 75.400 | 76.900 | 75.300 | 75.500 | 67.285 | 1,228,245 |
| 2025-07-16 | 76.200 | 76.900 | 75.400 | 75.400 | 67.196 | 1,444,201 |
| 2025-07-15 | 77.400 | 78.200 | 76.000 | 76.000 | 67.731 | 1,943,735 |
| 2025-07-14 | 76.800 | 77.000 | 75.900 | 77.000 | 68.622 | 755,844 |
| 2025-07-11 | 76.900 | 76.900 | 75.500 | 76.300 | 67.998 | 1,052,033 |
| 2025-07-10 | 75.300 | 76.500 | 74.100 | 76.500 | 68.176 | 797,731 |
| 2025-07-09 | 74.900 | 75.400 | 74.000 | 74.700 | 66.572 | 955,569 |
| 2025-07-08 | 74.500 | 75.000 | 73.500 | 74.800 | 66.661 | 1,412,858 |
| 2025-07-07 | 74.400 | 74.800 | 73.800 | 74.700 | 66.572 | 743,442 |
| 2025-07-04 | 74.800 | 74.800 | 73.810 | 74.200 | 66.127 | 687,437 |
| 2025-07-03 | 73.600 | 74.800 | 73.306 | 74.400 | 66.305 | 874,804 |
| 2025-07-02 | 74.500 | 74.800 | 73.275 | 73.400 | 65.414 | 1,591,300 |
| 2025-07-01 | 73.700 | 74.500 | 73.300 | 74.400 | 66.305 | 1,036,713 |
| 2025-06-30 | 73.500 | 74.200 | 72.500 | 73.600 | 65.592 | 2,477,508 |
| 2025-06-27 | 73.500 | 74.000 | 72.700 | 73.300 | 65.325 | 2,908,668 |
| 2025-06-26 | 73.300 | 74.200 | 72.400 | 72.700 | 64.790 | 7,001,504 |
| 2025-06-25 | 73.400 | 74.500 | 73.360 | 73.500 | 65.503 | 1,377,605 |
| 2025-06-24 | 74.500 | 74.800 | 73.300 | 73.400 | 65.414 | 1,450,416 |
| 2025-06-23 | 74.700 | 74.700 | 73.300 | 74.500 | 66.394 | 891,422 |
| 2025-06-20 | 74.000 | 74.300 | 73.034 | 74.200 | 66.127 | 1,796,615 |
| 2025-06-19 | 73.200 | 74.100 | 72.900 | 73.500 | 65.503 | 1,148,121 |
| 2025-06-18 | 74.000 | 74.100 | 72.700 | 73.200 | 65.235 | 893,468 |
| 2025-06-17 | 72.700 | 74.100 | 72.700 | 73.800 | 65.770 | 757,740 |
| 2025-06-16 | 73.000 | 74.000 | 71.900 | 73.500 | 65.503 | 1,315,817 |
| 2025-06-13 | 71.800 | 73.300 | 71.000 | 72.900 | 64.968 | 1,480,286 |
| 2025-06-12 | 73.000 | 74.200 | 71.400 | 72.000 | 64.166 | 1,848,420 |
| 2025-06-11 | 73.500 | 75.000 | 73.000 | 73.000 | 65.057 | 1,124,394 |
| 2025-06-10 | 75.200 | 75.200 | 73.500 | 73.500 | 65.503 | 1,121,328 |
| 2025-06-09 | 75.300 | 75.300 | 73.800 | 74.000 | 65.948 | 1,216,335 |
| 2025-06-06 | 73.500 | 75.300 | 73.400 | 74.800 | 66.661 | 2,757,094 |
| 2025-06-05 | 73.500 | 74.470 | 72.900 | 73.700 | 65.681 | 1,277,585 |
| 2025-06-04 | 72.500 | 73.999 | 71.400 | 73.600 | 65.592 | 1,028,933 |
| 2025-06-03 | 71.700 | 72.300 | 70.900 | 72.200 | 64.344 | 1,054,511 |
| 2025-06-02 | 71.400 | 72.400 | 70.800 | 71.500 | 63.720 | 1,413,776 |
| 2025-05-30 | 70.600 | 71.500 | 70.000 | 71.100 | 63.364 | 899,805 |
| 2025-05-29 | 71.300 | 71.900 | 70.000 | 70.300 | 62.651 | 1,034,732 |
| 2025-05-28 | 69.500 | 71.300 | 69.500 | 70.300 | 62.651 | 3,152,144 |
| 2025-05-27 | 69.100 | 70.800 | 68.478 | 69.100 | 61.582 | 1,615,391 |
| 2025-05-23 | 70.000 | 70.200 | 68.140 | 68.600 | 61.136 | 1,886,599 |
| 2025-05-22 | 69.100 | 70.400 | 69.000 | 69.400 | 61.849 | 1,375,435 |
| 2025-05-21 | 70.000 | 71.000 | 69.177 | 69.500 | 61.938 | 2,097,602 |
| 2025-05-20 | 70.900 | 71.400 | 70.100 | 70.100 | 62.473 | 1,375,858 |
| 2025-05-19 | 71.100 | 71.700 | 70.300 | 71.000 | 63.275 | 970,910 |
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.