GCP Infrastructure Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 70.200 | 71.100 | 70.000 | 70.600 | 62.918 | 2,408,382 |
| 2025-05-15 | 70.500 | 71.000 | 70.000 | 70.000 | 62.384 | 829,928 |
| 2025-05-14 | 70.600 | 71.800 | 70.300 | 70.300 | 62.651 | 1,041,152 |
| 2025-05-13 | 71.000 | 71.700 | 70.400 | 71.000 | 63.275 | 1,375,261 |
| 2025-05-12 | 71.800 | 72.701 | 70.600 | 70.700 | 63.007 | 1,035,071 |
| 2025-05-09 | 72.500 | 72.900 | 70.500 | 70.800 | 63.097 | 1,976,636 |
| 2025-05-08 | 72.800 | 74.200 | 71.500 | 71.500 | 63.720 | 1,484,666 |
| 2025-05-07 | 73.500 | 74.000 | 72.405 | 73.900 | 64.300 | 954,159 |
| 2025-05-06 | 72.100 | 73.800 | 71.550 | 73.400 | 63.865 | 1,310,442 |
| 2025-05-02 | 70.900 | 72.200 | 70.851 | 71.800 | 62.473 | 895,363 |
| 2025-05-01 | 71.600 | 72.400 | 70.550 | 70.900 | 61.689 | 1,997,714 |
| 2025-04-30 | 72.600 | 73.800 | 71.400 | 71.500 | 62.211 | 1,301,925 |
| 2025-04-29 | 73.000 | 74.000 | 72.100 | 72.400 | 62.995 | 1,193,801 |
| 2025-04-28 | 73.700 | 74.100 | 72.868 | 73.000 | 63.517 | 747,115 |
| 2025-04-25 | 73.000 | 74.100 | 72.246 | 73.200 | 63.691 | 818,014 |
| 2025-04-24 | 72.900 | 73.000 | 71.780 | 72.400 | 62.995 | 1,671,745 |
| 2025-04-23 | 72.400 | 72.900 | 71.600 | 72.000 | 62.647 | 1,746,417 |
| 2025-04-22 | 72.000 | 72.900 | 71.800 | 71.800 | 62.473 | 1,042,326 |
| 2025-04-17 | 72.400 | 73.300 | 71.600 | 72.000 | 62.647 | 1,349,521 |
| 2025-04-16 | 72.400 | 73.500 | 71.900 | 72.400 | 62.995 | 485,111 |
| 2025-04-15 | 71.800 | 73.600 | 71.364 | 72.500 | 63.082 | 1,008,782 |
| 2025-04-14 | 69.900 | 72.000 | 69.899 | 71.800 | 62.473 | 1,472,984 |
| 2025-04-11 | 71.000 | 71.500 | 69.600 | 70.200 | 61.080 | 1,583,872 |
| 2025-04-10 | 70.700 | 73.000 | 70.100 | 70.300 | 61.167 | 1,729,578 |
| 2025-04-09 | 68.900 | 70.400 | 68.300 | 69.000 | 60.036 | 971,578 |
| 2025-04-08 | 70.100 | 72.173 | 68.836 | 71.000 | 61.776 | 2,043,582 |
| 2025-04-07 | 68.800 | 70.700 | 65.900 | 68.900 | 59.949 | 2,544,036 |
| 2025-04-04 | 72.000 | 72.496 | 69.400 | 69.400 | 60.384 | 3,375,007 |
| 2025-04-03 | 71.000 | 73.500 | 69.079 | 72.300 | 62.908 | 3,551,420 |
| 2025-04-02 | 71.500 | 71.592 | 71.000 | 71.000 | 61.776 | 1,073,343 |
| 2025-04-01 | 71.200 | 72.800 | 71.200 | 71.400 | 62.124 | 1,734,896 |
| 2025-03-31 | 72.500 | 73.800 | 71.000 | 71.300 | 62.037 | 1,446,879 |
| 2025-03-28 | 73.000 | 74.500 | 72.100 | 72.500 | 63.082 | 2,410,602 |
| 2025-03-27 | 73.300 | 74.930 | 72.700 | 72.700 | 63.256 | 1,112,097 |
| 2025-03-26 | 75.300 | 75.300 | 72.500 | 73.400 | 63.865 | 2,392,454 |
| 2025-03-25 | 73.300 | 75.200 | 73.250 | 73.800 | 64.213 | 2,383,530 |
| 2025-03-24 | 75.000 | 76.400 | 72.900 | 72.900 | 63.430 | 1,929,104 |
| 2025-03-21 | 77.000 | 78.200 | 74.100 | 74.100 | 64.474 | 2,639,376 |
| 2025-03-20 | 77.400 | 79.700 | 77.100 | 77.100 | 67.084 | 1,968,272 |
| 2025-03-19 | 76.500 | 80.613 | 75.800 | 78.000 | 67.867 | 3,653,883 |
| 2025-03-18 | 75.500 | 76.500 | 74.720 | 76.300 | 66.388 | 3,151,575 |
| 2025-03-17 | 75.500 | 76.000 | 74.455 | 75.900 | 66.040 | 1,225,443 |
| 2025-03-14 | 74.300 | 75.300 | 74.000 | 75.200 | 65.431 | 1,086,147 |
| 2025-03-13 | 74.100 | 74.900 | 73.900 | 74.400 | 64.735 | 1,078,045 |
| 2025-03-12 | 74.600 | 75.100 | 74.000 | 74.400 | 64.735 | 1,214,981 |
| 2025-03-11 | 75.000 | 75.100 | 73.900 | 74.300 | 64.648 | 2,305,723 |
| 2025-03-10 | 75.200 | 75.200 | 73.800 | 74.700 | 64.996 | 1,251,785 |
| 2025-03-07 | 73.500 | 75.900 | 73.000 | 74.200 | 64.561 | 1,117,383 |
| 2025-03-06 | 73.900 | 74.340 | 73.200 | 73.400 | 63.865 | 700,226 |
| 2025-03-05 | 74.000 | 74.400 | 73.500 | 73.500 | 63.952 | 520,042 |
| 2025-03-04 | 75.600 | 75.800 | 73.800 | 73.800 | 64.213 | 1,164,965 |
| 2025-03-03 | 74.600 | 75.500 | 73.800 | 75.200 | 65.431 | 1,239,941 |
| 2025-02-28 | 74.000 | 75.200 | 73.800 | 74.700 | 64.996 | 1,636,863 |
| 2025-02-27 | 75.400 | 75.502 | 73.800 | 74.000 | 64.387 | 874,384 |
| 2025-02-26 | 75.200 | 75.500 | 74.500 | 74.700 | 64.996 | 1,559,128 |
| 2025-02-25 | 75.100 | 75.500 | 74.600 | 74.800 | 65.083 | 1,552,306 |
| 2025-02-24 | 75.000 | 75.703 | 74.600 | 74.700 | 64.996 | 1,498,839 |
| 2025-02-21 | 76.000 | 76.000 | 75.100 | 75.100 | 65.344 | 1,097,815 |
| 2025-02-20 | 76.700 | 76.700 | 75.100 | 75.500 | 65.692 | 1,932,700 |
| 2025-02-19 | 75.200 | 77.267 | 75.200 | 76.500 | 66.562 | 2,234,475 |
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.