GCP Infrastructure Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.300 | 81.700 | 80.100 | 81.100 | 81.100 | 5,423,537 |
| 2026-10-15 | 81.000 | 82.900 | 81.000 | 81.400 | 81.400 | 1,604,196 |
| 2026-10-14 | 82.000 | 82.600 | 81.400 | 82.200 | 82.200 | 723,565 |
| 2026-10-13 | 80.400 | 81.500 | 79.800 | 81.400 | 81.400 | 1,176,288 |
| 2026-10-12 | 80.500 | 81.800 | 79.659 | 80.000 | 80.000 | 1,171,216 |
| 2026-10-09 | 80.500 | 81.700 | 80.200 | 80.300 | 80.300 | 1,683,249 |
| 2026-10-08 | 81.000 | 82.500 | 80.500 | 80.800 | 80.800 | 1,616,388 |
| 2026-10-07 | 81.800 | 82.900 | 81.200 | 81.500 | 81.500 | 2,098,958 |
| 2026-10-06 | 81.500 | 82.800 | 81.200 | 81.900 | 81.900 | 826,798 |
| 2026-10-05 | 83.000 | 83.000 | 81.500 | 81.600 | 81.600 | 1,062,905 |
| 2026-10-02 | 83.200 | 84.200 | 81.920 | 82.200 | 82.200 | 871,517 |
| 2026-10-01 | 84.300 | 84.300 | 82.100 | 82.700 | 82.700 | 1,352,772 |
| 2026-09-30 | 83.900 | 84.300 | 82.700 | 83.100 | 83.100 | 1,229,769 |
| 2026-09-29 | 83.900 | 85.000 | 83.000 | 83.200 | 83.200 | 1,157,365 |
| 2026-09-28 | 86.000 | 86.000 | 83.500 | 83.700 | 83.700 | 1,341,171 |
| 2026-09-25 | 85.300 | 86.300 | 84.333 | 85.000 | 85.000 | 1,779,707 |
| 2026-09-24 | 84.700 | 86.100 | 84.300 | 84.400 | 84.400 | 2,109,410 |
| 2026-09-23 | 85.600 | 86.000 | 84.257 | 84.500 | 84.500 | 1,882,939 |
| 2026-09-22 | 85.400 | 86.200 | 85.044 | 85.100 | 85.100 | 1,438,645 |
| 2026-09-21 | 83.000 | 85.800 | 83.000 | 85.600 | 85.600 | 857,844 |
| 2026-09-18 | 83.700 | 85.000 | 83.400 | 84.500 | 84.500 | 2,065,678 |
| 2026-09-17 | 84.800 | 84.800 | 83.100 | 83.500 | 83.500 | 889,244 |
| 2026-09-16 | 84.300 | 84.400 | 83.100 | 83.900 | 83.900 | 4,275,867 |
| 2026-09-15 | 83.000 | 84.200 | 83.000 | 83.700 | 83.700 | 4,631,230 |
| 2026-09-14 | 84.100 | 84.700 | 83.370 | 84.000 | 84.000 | 5,265,050 |
| 2026-09-11 | 84.200 | 84.700 | 83.457 | 84.400 | 84.400 | 2,136,734 |
| 2026-09-10 | 85.200 | 85.200 | 83.792 | 83.900 | 83.900 | 1,773,532 |
| 2026-09-09 | 85.000 | 85.500 | 84.070 | 84.600 | 84.600 | 1,498,097 |
| 2026-09-08 | 82.500 | 85.000 | 82.500 | 84.900 | 84.900 | 960,020 |
| 2026-09-07 | 83.300 | 84.300 | 83.300 | 84.300 | 84.300 | 1,177,005 |
| 2026-09-04 | 83.800 | 84.000 | 82.100 | 83.900 | 83.900 | 769,256 |
| 2026-09-03 | 83.000 | 83.800 | 82.700 | 83.700 | 83.700 | 1,072,969 |
| 2026-09-02 | 83.000 | 83.800 | 82.000 | 82.900 | 82.900 | 3,021,500 |
| 2026-09-01 | 83.600 | 83.800 | 82.000 | 83.100 | 83.100 | 1,491,404 |
| 2026-08-28 | 83.200 | 83.800 | 82.000 | 83.600 | 83.600 | 2,536,724 |
| 2026-08-27 | 82.600 | 83.500 | 81.900 | 83.400 | 83.400 | 11,105,855 |
| 2026-08-26 | 83.400 | 83.400 | 81.700 | 82.600 | 82.600 | 3,826,911 |
| 2026-08-25 | 83.500 | 83.500 | 81.300 | 81.700 | 81.700 | 5,399,673 |
| 2026-08-24 | 82.500 | 83.900 | 81.500 | 82.000 | 82.000 | 950,003 |
| 2026-08-21 | 83.000 | 83.825 | 82.400 | 82.500 | 82.500 | 3,278,632 |
| 2026-08-20 | 82.300 | 83.400 | 81.700 | 82.500 | 82.500 | 2,398,998 |
| 2026-08-19 | 82.700 | 83.300 | 82.300 | 82.600 | 82.600 | 2,669,202 |
| 2026-08-18 | 84.000 | 84.000 | 82.300 | 82.900 | 82.900 | 3,968,292 |
| 2026-08-17 | 84.000 | 84.000 | 81.800 | 82.700 | 82.700 | 4,044,947 |
| 2026-08-14 | 82.000 | 83.000 | 81.800 | 82.000 | 82.000 | 1,040,779 |
| 2026-08-13 | 83.700 | 83.700 | 81.800 | 82.000 | 82.000 | 1,026,255 |
| 2026-08-12 | 83.000 | 83.000 | 81.800 | 82.000 | 82.000 | 1,262,402 |
| 2026-08-11 | 81.200 | 83.000 | 81.200 | 82.000 | 82.000 | 1,196,586 |
| 2026-08-10 | 83.500 | 83.500 | 81.203 | 81.800 | 81.800 | 1,201,028 |
| 2026-08-07 | 81.500 | 83.200 | 81.500 | 81.800 | 81.800 | 915,661 |
| 2026-08-06 | 82.000 | 83.500 | 81.600 | 81.900 | 81.900 | 863,623 |
| 2026-08-05 | 84.000 | 85.600 | 83.400 | 83.600 | 83.583 | 3,107,964 |
| 2026-08-04 | 83.600 | 84.000 | 82.920 | 83.600 | 81.850 | 5,653,855 |
| 2026-08-03 | 84.000 | 84.000 | 83.000 | 83.000 | 81.263 | 1,839,938 |
| 2026-07-31 | 83.600 | 84.000 | 82.765 | 83.500 | 81.752 | 893,738 |
| 2026-07-30 | 83.300 | 83.600 | 82.909 | 83.500 | 81.752 | 2,737,214 |
| 2026-07-29 | 83.000 | 83.600 | 82.500 | 83.300 | 81.556 | 1,884,758 |
| 2026-07-28 | 82.600 | 83.000 | 82.100 | 82.400 | 80.675 | 1,640,143 |
| 2026-07-27 | 82.700 | 83.100 | 81.700 | 82.500 | 80.773 | 960,842 |
| 2026-07-24 | 81.400 | 83.400 | 81.400 | 82.400 | 80.675 | 1,438,702 |
Page 1 of 3 · 127 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.