GCP Infrastructure Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	75.600	77.400	75.600	76.300	66.388	1,896,595
2025-02-17	76.500	76.600	76.000	76.600	66.649	951,257
2025-02-14	75.800	76.400	75.015	75.600	65.779	1,049,690
2025-02-13	74.800	75.072	74.502	74.900	65.170	3,888,431
2025-02-12	77.400	77.600	74.500	74.500	64.822	4,368,577
2025-02-11	74.800	77.800	74.747	77.400	67.345	5,739,672
2025-02-10	74.200	75.000	73.300	75.000	65.257	1,808,151
2025-02-07	73.400	74.200	72.767	74.000	64.387	1,109,241
2025-02-06	73.000	73.600	71.600	73.600	64.039	3,122,725
2025-02-05	71.800	73.000	71.800	72.300	61.385	1,674,552
2025-02-04	72.200	72.600	71.700	71.800	60.960	2,717,142
2025-02-03	72.500	72.588	71.798	72.200	61.300	2,283,664
2025-01-31	74.000	74.500	73.200	73.200	62.149	1,720,032
2025-01-30	71.800	74.000	71.800	74.000	62.828	1,498,104
2025-01-29	72.000	72.400	71.600	72.000	61.130	626,003
2025-01-28	70.300	72.300	70.155	72.300	61.385	1,590,876
2025-01-27	70.700	72.500	70.000	70.100	59.517	1,534,157
2025-01-24	71.800	72.500	71.000	71.200	60.451	881,316
2025-01-23	71.200	72.600	70.600	70.600	59.942	1,519,687
2025-01-22	71.100	72.700	71.100	71.800	60.960	898,474
2025-01-21	71.400	72.700	71.200	71.500	60.706	616,805
2025-01-20	71.400	72.700	71.200	71.200	60.451	746,552
2025-01-17	72.600	72.600	71.400	71.400	60.621	868,522
2025-01-16	71.400	72.800	71.400	72.800	61.809	1,234,302
2025-01-15	69.700	72.000	69.500	72.000	61.130	1,145,015
2025-01-14	69.700	70.000	69.294	69.500	59.008	743,404
2025-01-13	68.300	69.800	68.300	69.700	59.177	1,486,552
2025-01-10	68.400	69.700	68.400	68.800	58.413	2,704,291
2025-01-09	68.600	70.100	68.300	70.100	59.517	1,706,277
2025-01-08	69.400	70.200	68.300	68.300	57.989	2,332,220
2025-01-07	70.000	70.200	69.600	70.000	59.432	839,923
2025-01-06	70.200	71.100	69.900	70.000	59.432	1,373,746
2025-01-03	70.300	70.600	70.016	70.300	59.687	726,119
2025-01-02	69.900	71.100	69.900	70.200	59.602	856,598
2024-12-31	69.600	70.800	69.500	70.800	60.111	446,155
2024-12-30	69.500	70.700	69.500	69.500	59.008	302,089
2024-12-27	70.300	70.800	69.400	70.500	59.857	537,852
2024-12-24	70.500	70.800	69.916	70.700	60.026	336,900
2024-12-23	69.400	70.369	69.100	70.000	59.432	1,216,174
2024-12-20	68.000	69.900	67.803	69.900	59.347	2,604,879
2024-12-19	68.500	69.635	68.000	68.000	57.734	1,801,584
2024-12-18	69.200	70.500	68.647	68.900	58.498	1,343,670
2024-12-17	69.500	70.400	69.300	69.700	59.177	591,582
2024-12-16	70.000	70.500	69.300	70.200	59.602	2,125,707
2024-12-13	69.500	70.400	69.200	69.900	59.347	2,335,267
2024-12-12	71.200	71.215	69.300	70.000	59.432	4,064,075
2024-12-11	71.900	71.900	71.086	71.200	60.451	988,743
2024-12-10	72.300	72.300	70.968	71.500	60.706	1,117,532
2024-12-09	71.600	72.300	70.400	72.100	61.215	601,204
2024-12-06	70.400	71.671	70.400	71.600	60.791	897,304
2024-12-05	71.800	71.800	70.400	70.400	59.772	1,145,815
2024-12-04	71.900	72.000	70.600	70.600	59.942	1,063,302
2024-12-03	72.000	72.000	71.400	71.400	60.621	944,409
2024-12-02	71.600	72.250	71.100	71.100	60.366	795,514
2024-11-29	71.700	72.300	71.111	71.600	60.791	1,162,694
2024-11-28	71.800	72.900	71.658	72.000	61.130	780,973
2024-11-27	71.900	72.800	71.800	71.800	60.960	385,598
2024-11-26	72.000	72.800	71.600	71.800	60.960	723,712
2024-11-25	72.800	73.000	71.800	72.700	61.725	519,990
2024-11-22	72.000	73.200	72.000	72.100	61.215	927,743

← NewerPage 8 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.