GCP Infrastructure Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 72.000 | 73.200 | 72.000 | 72.100 | 61.215 | 927,743 |
| 2024-11-21 | 72.700 | 73.000 | 72.100 | 73.000 | 61.979 | 577,309 |
| 2024-11-20 | 72.200 | 73.200 | 72.000 | 72.100 | 61.215 | 985,415 |
| 2024-11-19 | 71.700 | 73.000 | 71.200 | 72.500 | 61.555 | 1,085,696 |
| 2024-11-18 | 71.400 | 71.900 | 70.972 | 71.200 | 60.451 | 1,083,798 |
| 2024-11-15 | 71.000 | 72.300 | 70.770 | 71.700 | 60.875 | 2,064,233 |
| 2024-11-14 | 71.600 | 71.900 | 70.400 | 71.400 | 60.621 | 1,845,001 |
| 2024-11-13 | 71.500 | 71.800 | 71.000 | 71.600 | 60.791 | 884,486 |
| 2024-11-12 | 71.500 | 71.700 | 71.125 | 71.300 | 60.536 | 827,316 |
| 2024-11-11 | 71.500 | 72.200 | 71.000 | 71.600 | 60.791 | 754,944 |
| 2024-11-08 | 72.000 | 72.200 | 70.600 | 70.600 | 59.942 | 1,198,353 |
| 2024-11-07 | 71.600 | 72.800 | 70.990 | 71.500 | 60.706 | 1,432,009 |
| 2024-11-06 | 73.000 | 73.000 | 71.500 | 71.600 | 60.791 | 1,177,928 |
| 2024-11-05 | 73.000 | 73.800 | 70.300 | 70.300 | 59.687 | 1,343,424 |
| 2024-11-04 | 73.500 | 74.100 | 72.500 | 72.600 | 61.640 | 1,104,804 |
| 2024-11-01 | 75.000 | 75.600 | 72.700 | 72.900 | 61.894 | 1,530,071 |
| 2024-10-31 | 77.000 | 77.000 | 74.200 | 74.200 | 62.998 | 899,180 |
| 2024-10-30 | 76.600 | 79.000 | 76.050 | 77.300 | 64.144 | 1,929,885 |
| 2024-10-29 | 77.000 | 77.400 | 76.432 | 76.800 | 63.729 | 1,352,835 |
| 2024-10-28 | 77.100 | 77.500 | 76.600 | 77.200 | 64.061 | 1,044,971 |
| 2024-10-25 | 76.000 | 77.500 | 76.000 | 77.500 | 64.310 | 774,282 |
| 2024-10-24 | 76.700 | 76.769 | 75.880 | 76.700 | 63.646 | 822,866 |
| 2024-10-23 | 76.000 | 76.500 | 75.500 | 76.000 | 63.065 | 469,609 |
| 2024-10-22 | 76.500 | 76.500 | 75.540 | 76.100 | 63.148 | 629,265 |
| 2024-10-21 | 75.500 | 76.400 | 75.500 | 76.000 | 63.065 | 1,224,368 |
| 2024-10-18 | 76.000 | 76.100 | 75.000 | 76.000 | 63.065 | 908,732 |
| 2024-10-17 | 76.000 | 76.100 | 74.800 | 75.300 | 62.485 | 1,091,706 |
| 2024-10-16 | 74.600 | 75.800 | 74.332 | 74.900 | 62.153 | 1,178,576 |
| 2024-10-15 | 76.300 | 76.300 | 73.500 | 74.000 | 61.406 | 1,157,985 |
| 2024-10-14 | 76.200 | 76.800 | 75.000 | 75.200 | 62.402 | 1,172,773 |
| 2024-10-11 | 76.000 | 76.800 | 75.800 | 76.000 | 63.065 | 1,106,005 |
| 2024-10-10 | 76.800 | 77.600 | 75.600 | 75.600 | 62.734 | 1,543,890 |
| 2024-10-09 | 77.600 | 77.600 | 76.525 | 76.900 | 63.812 | 683,811 |
| 2024-10-08 | 78.000 | 78.000 | 76.800 | 77.000 | 63.895 | 877,505 |
| 2024-10-07 | 78.200 | 79.300 | 77.100 | 77.500 | 64.310 | 1,222,620 |
| 2024-10-04 | 78.800 | 79.200 | 77.600 | 77.800 | 64.559 | 1,015,274 |
| 2024-10-03 | 78.800 | 78.900 | 77.500 | 77.800 | 64.559 | 756,881 |
| 2024-10-02 | 78.000 | 78.600 | 77.800 | 77.900 | 64.642 | 518,162 |
| 2024-10-01 | 79.100 | 79.100 | 77.800 | 78.300 | 64.974 | 783,239 |
| 2024-09-30 | 78.300 | 79.000 | 78.200 | 78.900 | 65.472 | 1,303,639 |
| 2024-09-27 | 76.800 | 79.100 | 76.800 | 78.800 | 65.389 | 1,665,755 |
| 2024-09-26 | 77.000 | 78.000 | 76.272 | 76.900 | 63.812 | 3,038,708 |
| 2024-09-25 | 77.500 | 78.100 | 76.198 | 76.400 | 63.397 | 1,148,109 |
| 2024-09-24 | 78.300 | 78.949 | 76.700 | 77.100 | 63.978 | 1,857,854 |
| 2024-09-23 | 79.500 | 79.500 | 78.300 | 78.600 | 65.223 | 449,278 |
| 2024-09-20 | 78.900 | 79.400 | 78.300 | 78.300 | 64.974 | 1,940,799 |
| 2024-09-19 | 78.500 | 79.400 | 78.271 | 79.400 | 65.887 | 828,035 |
| 2024-09-18 | 77.000 | 78.400 | 77.000 | 78.400 | 65.057 | 742,224 |
| 2024-09-17 | 78.500 | 78.500 | 77.491 | 77.800 | 64.559 | 892,427 |
| 2024-09-16 | 78.800 | 78.900 | 78.000 | 78.500 | 65.140 | 671,007 |
| 2024-09-13 | 77.500 | 78.900 | 76.900 | 78.800 | 65.389 | 953,920 |
| 2024-09-12 | 79.000 | 79.800 | 76.800 | 78.000 | 64.725 | 1,887,926 |
| 2024-09-11 | 79.600 | 80.000 | 78.100 | 78.100 | 64.808 | 1,245,568 |
| 2024-09-10 | 80.000 | 80.075 | 78.000 | 79.200 | 65.721 | 647,003 |
| 2024-09-09 | 78.500 | 80.000 | 78.000 | 79.700 | 66.136 | 590,154 |
| 2024-09-06 | 77.800 | 79.000 | 77.700 | 78.100 | 64.808 | 521,528 |
| 2024-09-05 | 77.800 | 79.000 | 77.500 | 79.000 | 65.555 | 1,173,774 |
| 2024-09-04 | 78.500 | 79.500 | 77.800 | 78.300 | 64.974 | 1,005,319 |
| 2024-09-03 | 79.500 | 80.500 | 78.300 | 78.300 | 64.974 | 1,162,124 |
| 2024-09-02 | 80.900 | 80.900 | 78.600 | 79.500 | 65.970 | 1,651,476 |
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.