LSE - Delayed Quote GBp

GCP Infrastructure Investment Ord (GCP.L)

74.30 +0.90 (+1.23%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 73.10 75.40 73.05 74.30 74.30 3,285,728
Apr 25, 2024 72.90 73.40 72.51 73.40 73.40 879,406
Apr 24, 2024 72.50 73.50 72.50 72.80 72.80 1,022,447
Apr 23, 2024 72.10 73.30 71.80 73.30 73.30 1,303,450
Apr 22, 2024 71.10 72.10 70.20 71.80 71.80 1,127,543
Apr 19, 2024 71.00 71.90 70.78 71.70 71.70 699,654
Apr 18, 2024 71.00 71.90 70.70 70.70 70.70 1,436,446
Apr 17, 2024 71.50 71.89 70.78 71.10 71.10 1,052,690
Apr 16, 2024 70.60 71.90 68.50 70.80 70.80 2,827,326
Apr 15, 2024 71.00 72.40 70.72 71.60 71.60 922,861
Apr 12, 2024 72.20 72.20 70.50 71.50 71.50 1,461,940
Apr 11, 2024 71.20 72.00 70.30 70.50 70.50 1,460,766
Apr 10, 2024 72.10 72.10 70.50 70.70 70.70 1,932,979
Apr 9, 2024 70.50 72.10 70.20 70.50 70.50 1,492,237
Apr 8, 2024 71.60 72.40 70.92 71.00 71.00 904,652
Apr 5, 2024 72.60 72.60 70.71 71.30 71.30 1,389,621
Apr 4, 2024 72.50 73.00 71.50 72.30 72.30 1,685,026
Apr 3, 2024 72.20 72.90 71.90 72.30 72.30 1,713,048
Apr 2, 2024 72.60 72.76 72.00 72.50 72.50 1,298,510
Mar 28, 2024 72.80 73.40 71.50 72.30 72.30 1,340,293
Mar 27, 2024 72.00 73.40 72.00 72.60 72.60 1,242,235
Mar 26, 2024 73.00 73.40 72.00 72.60 72.60 2,682,983
Mar 25, 2024 71.40 73.00 71.40 72.30 72.30 2,131,802
Mar 22, 2024 73.00 73.00 71.50 73.00 73.00 922,847
Mar 21, 2024 72.70 72.90 71.57 72.60 72.60 1,211,801
Mar 20, 2024 71.40 72.90 70.20 72.00 72.00 2,350,513
Mar 19, 2024 71.40 71.80 71.00 71.70 71.70 2,101,244
Mar 18, 2024 71.00 71.40 70.10 70.60 70.60 1,599,980
Mar 15, 2024 70.00 71.70 70.00 71.00 71.00 1,137,614
Mar 14, 2024 72.00 72.70 70.40 70.60 70.60 1,043,215
Mar 13, 2024 72.90 73.30 71.40 71.40 71.40 1,850,801
Mar 12, 2024 72.50 73.70 72.00 72.00 72.00 2,178,232
Mar 11, 2024 74.40 75.40 72.40 72.40 72.40 1,465,182
Mar 8, 2024 75.30 75.40 74.40 74.80 74.80 1,636,591
Mar 7, 2024 74.20 75.40 74.10 75.40 75.40 602,735
Mar 6, 2024 74.50 75.00 74.08 74.40 74.40 1,480,347
Mar 5, 2024 74.80 75.00 73.83 74.50 74.50 599,522
Mar 4, 2024 73.40 75.00 73.40 74.80 74.80 1,418,338
Mar 1, 2024 72.60 74.50 72.50 74.30 74.30 2,256,587
Feb 29, 2024 72.00 73.20 71.10 72.60 72.60 1,334,408
Feb 28, 2024 71.50 72.40 71.30 72.00 72.00 1,375,942
Feb 27, 2024 71.40 71.50 70.81 71.50 71.50 779,768
Feb 26, 2024 70.40 71.40 69.95 71.30 71.30 1,510,594
Feb 23, 2024 70.50 70.90 69.70 70.50 70.50 679,602
Feb 22, 2024 70.00 70.70 69.70 70.70 70.70 1,123,385
Feb 21, 2024 69.90 70.20 69.50 70.10 70.10 1,772,631
Feb 20, 2024 70.10 71.90 69.60 69.60 69.60 1,283,412
Feb 19, 2024 71.00 71.50 70.10 71.00 71.00 1,261,409
Feb 16, 2024 71.50 72.00 70.60 70.60 70.60 1,177,020
Feb 15, 2024 70.00 71.80 69.10 71.70 71.70 1,057,260
Feb 14, 2024 68.60 70.19 68.60 69.90 69.90 1,566,081
Feb 13, 2024 70.60 71.60 68.60 68.60 68.60 903,672
Feb 12, 2024 71.00 71.60 70.10 70.60 70.60 831,487
Feb 9, 2024 70.70 70.90 70.00 70.10 70.10 949,371
Feb 8, 2024 0.02 Dividend
Feb 8, 2024 71.50 71.65 70.10 70.30 70.30 1,433,390
Feb 7, 2024 72.00 73.00 71.50 71.70 71.68 833,731
Feb 6, 2024 73.10 73.55 71.90 72.20 72.18 1,431,553
Feb 5, 2024 73.10 74.70 72.60 72.60 72.58 1,374,796
Feb 2, 2024 74.30 74.70 73.20 74.20 74.18 767,630
Feb 1, 2024 73.50 74.60 73.00 73.60 73.58 1,585,431
Jan 31, 2024 74.60 74.60 73.10 74.60 74.58 2,095,868
Jan 30, 2024 73.80 74.35 73.20 74.10 74.08 1,650,290
Jan 29, 2024 72.50 73.86 72.50 73.70 73.68 1,168,105
Jan 26, 2024 71.80 72.60 71.60 72.60 72.58 736,712
Jan 25, 2024 71.50 72.00 71.50 72.00 71.98 1,202,509
Jan 24, 2024 71.10 71.99 71.09 71.60 71.58 935,031
Jan 23, 2024 70.80 71.71 70.04 71.00 70.98 2,086,100
Jan 22, 2024 69.50 70.90 69.49 70.60 70.58 1,692,007
Jan 19, 2024 69.50 70.90 68.50 69.50 69.48 38,405,847
Jan 18, 2024 70.30 70.50 69.10 70.40 70.38 1,221,871
Jan 17, 2024 69.50 70.40 69.00 69.00 68.98 1,665,707
Jan 16, 2024 70.00 70.70 70.00 70.20 70.18 5,260,395
Jan 15, 2024 70.20 70.90 69.40 70.60 70.58 3,265,685
Jan 12, 2024 70.00 70.79 69.50 70.00 69.98 915,041
Jan 11, 2024 70.00 70.80 69.30 69.90 69.88 1,988,075
Jan 10, 2024 70.60 70.60 69.40 69.40 69.38 701,035
Jan 9, 2024 70.90 71.06 69.97 70.40 70.38 754,252
Jan 8, 2024 70.40 70.90 70.00 70.20 70.18 934,659
Jan 5, 2024 71.40 72.00 69.70 70.10 70.08 3,241,954
Jan 4, 2024 71.65 71.90 70.89 71.10 71.08 584,893
Jan 3, 2024 72.50 72.70 70.70 71.10 71.08 6,046,327
Jan 2, 2024 70.60 72.90 70.60 72.40 72.38 1,050,280
Dec 29, 2023 72.00 72.00 71.48 72.00 71.98 209,651
Dec 28, 2023 71.00 72.00 70.95 71.90 71.88 942,145
Dec 27, 2023 71.40 71.60 70.60 71.60 71.58 1,334,334
Dec 22, 2023 70.80 71.33 70.80 71.00 70.98 659,620
Dec 21, 2023 70.80 71.20 70.69 70.80 70.78 1,341,518
Dec 20, 2023 70.20 71.30 69.20 71.20 71.18 2,936,099
Dec 19, 2023 69.20 70.70 69.00 69.40 69.38 1,134,196
Dec 18, 2023 69.00 70.80 69.00 70.80 70.78 1,307,735
Dec 15, 2023 70.00 70.30 69.16 69.70 69.68 1,913,889
Dec 14, 2023 67.80 70.46 66.50 69.00 68.98 1,756,217
Dec 13, 2023 67.00 67.90 66.70 67.20 67.18 3,244,714
Dec 12, 2023 66.40 67.68 66.40 66.40 66.38 1,059,884
Dec 11, 2023 66.80 67.40 66.40 66.70 66.68 1,317,506
Dec 8, 2023 67.00 67.50 66.40 67.40 67.38 698,589
Dec 7, 2023 67.10 68.00 66.30 67.00 66.98 1,243,056
Dec 6, 2023 67.80 67.90 67.10 67.30 67.28 1,134,195
Dec 5, 2023 67.20 68.00 66.40 67.40 67.38 1,686,673
Dec 4, 2023 67.00 67.60 66.80 67.00 66.98 996,967
Dec 1, 2023 66.00 67.30 65.99 67.00 66.98 1,538,598
Nov 30, 2023 67.70 68.10 66.20 66.20 66.18 935,514
Nov 29, 2023 67.50 68.60 67.00 67.00 66.98 2,371,233
Nov 28, 2023 68.80 69.90 67.32 67.70 67.68 1,517,372
Nov 27, 2023 69.10 70.00 68.90 69.00 68.98 696,103
Nov 24, 2023 69.00 70.00 68.78 69.20 69.18 642,585
Nov 23, 2023 69.50 70.17 68.00 68.70 68.68 1,343,735
Nov 22, 2023 70.00 70.70 69.30 69.30 69.28 1,469,874
Nov 21, 2023 71.00 71.10 69.50 69.50 69.48 1,161,699
Nov 20, 2023 71.40 71.80 70.00 70.10 70.08 613,089
Nov 17, 2023 71.40 71.80 70.00 70.40 70.38 1,358,840
Nov 16, 2023 71.60 71.70 70.10 71.10 71.08 2,288,351
Nov 15, 2023 69.90 71.80 68.90 71.20 71.18 3,326,378
Nov 14, 2023 65.40 69.70 64.96 69.70 69.68 2,094,760
Nov 13, 2023 63.40 65.70 63.40 65.70 65.68 1,407,506
Nov 10, 2023 64.00 65.00 63.20 63.50 63.48 8,457,721
Nov 9, 2023 1.75 Dividend
Nov 9, 2023 65.00 65.10 63.65 63.90 63.88 1,999,636
Nov 8, 2023 66.60 67.90 66.15 66.20 64.43 1,334,964
Nov 7, 2023 67.60 68.00 66.77 67.10 65.31 1,656,783
Nov 6, 2023 67.60 68.00 66.61 66.80 65.02 3,303,159
Nov 3, 2023 65.00 66.90 63.70 66.90 65.12 3,293,918
Nov 2, 2023 62.30 65.30 61.50 65.30 63.56 2,696,920
Nov 1, 2023 60.70 62.20 60.45 61.40 59.76 3,046,928
Oct 31, 2023 61.00 61.40 60.29 61.40 59.76 1,481,151
Oct 30, 2023 60.60 61.40 60.05 61.00 59.37 2,314,416
Oct 27, 2023 60.50 61.60 60.05 61.10 59.47 2,342,237
Oct 26, 2023 60.20 61.90 59.50 60.00 58.40 2,375,665
Oct 25, 2023 61.10 61.99 60.00 60.00 58.40 2,082,796
Oct 24, 2023 61.30 61.70 61.00 61.10 59.47 1,629,185
Oct 23, 2023 62.00 62.20 61.10 61.10 59.47 1,291,635
Oct 20, 2023 62.30 63.10 61.50 62.00 60.35 2,848,247
Oct 19, 2023 63.20 63.20 62.50 62.50 60.83 1,096,908
Oct 18, 2023 62.70 63.33 62.30 62.50 60.83 986,823
Oct 17, 2023 63.40 64.50 62.60 63.40 61.71 1,627,789
Oct 16, 2023 64.80 65.70 63.20 63.20 61.51 1,860,931
Oct 13, 2023 64.90 65.59 64.30 64.30 62.58 935,887
Oct 12, 2023 65.10 65.80 64.70 65.00 63.27 905,590
Oct 11, 2023 64.10 65.72 64.10 64.80 63.07 1,346,190
Oct 10, 2023 65.00 66.00 64.60 65.70 63.95 1,135,461
Oct 9, 2023 65.30 65.40 64.00 65.00 63.27 1,343,844
Oct 6, 2023 65.00 66.00 64.30 64.80 63.07 1,718,471
Oct 5, 2023 64.30 66.00 64.30 65.00 63.27 1,574,031
Oct 4, 2023 65.40 66.22 63.90 64.40 62.68 2,146,688
Oct 3, 2023 66.00 67.20 65.00 65.30 63.56 6,095,903
Oct 2, 2023 68.80 68.80 65.70 65.80 64.04 3,456,035
Sep 29, 2023 68.20 68.50 67.60 67.70 65.89 1,650,964
Sep 28, 2023 68.50 69.00 67.70 67.70 65.89 1,600,812
Sep 27, 2023 69.50 69.70 68.00 68.20 66.38 4,015,763
Sep 26, 2023 70.20 70.90 69.10 69.20 67.35 1,528,625
Sep 25, 2023 71.40 71.40 70.10 70.20 68.33 1,169,557
Sep 22, 2023 71.40 71.40 70.50 70.70 68.81 1,717,397
Sep 21, 2023 70.60 71.60 70.60 71.20 69.30 2,039,713
Sep 20, 2023 71.70 72.00 70.60 71.00 69.11 1,229,327
Sep 19, 2023 71.90 72.70 70.60 70.60 68.72 1,537,741
Sep 18, 2023 72.00 72.89 70.90 71.40 69.50 1,435,468
Sep 15, 2023 72.90 72.90 72.00 72.00 70.08 1,164,083
Sep 14, 2023 72.10 72.80 71.10 72.80 70.86 1,725,281
Sep 13, 2023 72.80 72.80 70.45 71.90 69.98 845,067
Sep 12, 2023 72.20 73.60 71.40 72.50 70.57 1,393,019
Sep 11, 2023 72.00 73.80 71.50 71.50 69.59 824,362
Sep 8, 2023 73.90 73.90 72.20 72.20 70.27 1,734,615
Sep 7, 2023 73.60 74.10 72.57 73.00 71.05 935,091
Sep 6, 2023 74.30 75.00 73.40 73.50 71.54 1,602,626
Sep 5, 2023 74.90 75.40 73.60 74.50 72.51 760,961
Sep 4, 2023 74.20 75.50 73.50 75.50 73.49 1,324,878
Sep 1, 2023 75.30 75.40 73.60 75.30 73.29 1,279,288
Aug 31, 2023 72.20 75.40 72.00 75.30 73.29 1,884,862
Aug 30, 2023 71.20 73.00 70.60 72.90 70.96 3,033,089
Aug 29, 2023 70.40 71.30 70.00 70.80 68.91 1,573,147
Aug 25, 2023 70.00 70.20 69.90 69.90 68.04 2,190,547
Aug 24, 2023 70.20 70.20 69.00 69.90 68.04 1,139,014
Aug 23, 2023 69.00 70.30 68.78 70.10 68.23 1,943,075
Aug 22, 2023 69.60 70.40 68.18 69.20 67.35 1,788,100
Aug 21, 2023 71.50 71.90 69.30 69.30 67.45 2,784,340
Aug 18, 2023 72.60 72.70 70.80 71.50 69.59 2,320,806
Aug 17, 2023 71.60 72.60 71.40 72.50 70.57 1,186,474
Aug 16, 2023 71.40 72.30 71.17 72.30 70.37 1,224,309
Aug 15, 2023 72.80 73.60 71.50 71.70 69.79 1,795,582
Aug 14, 2023 73.80 74.10 73.10 73.10 71.15 1,061,038
Aug 11, 2023 74.50 74.50 73.40 73.70 71.73 5,462,472
Aug 10, 2023 1.75 Dividend
Aug 10, 2023 75.80 76.10 75.29 75.40 73.39 5,114,318
Aug 9, 2023 75.70 76.30 75.30 76.30 72.56 1,433,945
Aug 8, 2023 76.50 77.60 75.70 75.70 71.99 1,554,728
Aug 7, 2023 77.00 77.90 76.20 76.60 72.85 1,378,884
Aug 4, 2023 77.00 77.80 76.80 77.30 73.51 463,393
Aug 3, 2023 76.50 77.80 76.20 77.00 73.23 1,086,788
Aug 2, 2023 76.30 76.90 76.00 76.80 73.04 964,266
Aug 1, 2023 76.40 77.20 76.20 76.30 72.56 1,356,524
Jul 31, 2023 75.00 77.07 75.00 76.50 72.75 1,155,787
Jul 28, 2023 75.30 76.04 75.20 75.20 71.52 1,082,341
Jul 27, 2023 76.50 77.74 75.90 76.00 72.28 2,783,498
Jul 26, 2023 77.90 78.70 75.80 75.80 72.09 1,636,500
Jul 25, 2023 78.70 79.20 77.30 77.30 73.51 1,575,552
Jul 24, 2023 80.40 80.50 78.20 78.80 74.94 1,435,700
Jul 21, 2023 82.70 83.56 79.40 79.90 75.99 2,109,948
Jul 20, 2023 83.00 84.27 82.40 82.50 78.46 1,725,981
Jul 19, 2023 80.40 84.70 80.40 83.00 78.93 2,391,990
Jul 18, 2023 79.20 80.50 79.17 80.30 76.37 2,184,214
Jul 17, 2023 78.40 80.40 78.10 79.60 75.70 1,312,403
Jul 14, 2023 79.00 79.93 77.73 79.40 75.51 1,331,076
Jul 13, 2023 78.50 79.90 77.40 79.40 75.51 1,162,268
Jul 12, 2023 75.60 79.00 75.00 78.00 74.18 1,814,197
Jul 11, 2023 74.80 75.90 74.70 75.80 72.09 871,827
Jul 10, 2023 74.50 75.30 74.14 74.60 70.94 1,360,047
Jul 7, 2023 74.30 74.94 73.66 74.70 71.04 1,507,374
Jul 6, 2023 77.00 77.40 74.00 74.00 70.37 1,979,061
Jul 5, 2023 77.70 77.80 76.60 77.00 73.23 1,080,745
Jul 4, 2023 78.90 79.10 77.50 78.00 74.18 858,934
Jul 3, 2023 78.30 79.40 77.60 78.50 74.65 1,398,295
Jun 30, 2023 77.40 78.40 77.05 78.40 74.56 1,786,896
Jun 29, 2023 78.80 79.89 77.50 77.60 73.80 1,344,797
Jun 28, 2023 74.40 80.20 74.14 79.40 75.51 3,085,997
Jun 27, 2023 72.80 74.50 72.30 74.10 70.47 2,797,500
Jun 26, 2023 74.20 75.90 72.20 72.30 68.76 2,277,240
Jun 23, 2023 75.10 75.80 73.65 74.10 70.47 2,085,199
Jun 22, 2023 75.50 75.82 74.50 74.70 71.04 1,579,028
Jun 21, 2023 74.50 75.64 73.40 75.50 71.80 2,697,340
Jun 20, 2023 75.90 75.90 74.40 74.60 70.94 1,549,361
Jun 19, 2023 76.90 77.80 74.30 74.60 70.94 2,030,313
Jun 16, 2023 77.80 78.80 76.60 76.60 72.85 7,114,284
Jun 15, 2023 79.00 79.00 77.40 78.00 74.18 2,955,767
Jun 14, 2023 79.00 79.96 78.30 78.80 74.94 2,006,152
Jun 13, 2023 80.20 80.20 79.07 79.50 75.60 1,575,715
Jun 12, 2023 80.80 80.90 80.00 80.00 76.08 1,765,184
Jun 9, 2023 82.70 82.80 80.10 80.50 76.56 1,250,337
Jun 8, 2023 81.80 82.80 81.60 81.60 77.60 582,960
Jun 7, 2023 81.80 82.78 81.44 81.80 77.79 1,412,349
Jun 6, 2023 83.30 83.90 81.60 81.60 77.60 2,109,198
Jun 5, 2023 84.50 84.50 82.90 82.90 78.84 1,542,934
Jun 2, 2023 83.20 84.80 83.20 83.30 79.22 2,009,467
Jun 1, 2023 84.20 84.30 83.40 83.70 79.60 678,860
May 31, 2023 82.30 83.90 82.10 83.90 79.79 1,404,966
May 30, 2023 82.50 83.70 81.51 82.60 78.55 2,767,613
May 26, 2023 82.00 82.90 81.10 81.20 77.22 1,908,428
May 25, 2023 84.50 84.50 81.30 81.80 77.79 4,535,796
May 24, 2023 85.30 85.75 83.90 84.10 79.98 2,171,303
May 23, 2023 88.00 88.00 84.75 85.40 81.22 2,490,569
May 22, 2023 88.30 89.40 87.10 87.40 83.12 1,126,511
May 19, 2023 88.70 89.80 88.30 88.50 84.16 1,469,654
May 18, 2023 89.10 90.10 88.18 89.40 85.02 1,310,072
May 17, 2023 90.50 91.00 89.00 89.00 84.64 1,563,752
May 16, 2023 90.50 91.50 90.50 90.50 86.07 1,435,882
May 15, 2023 90.50 91.90 90.44 90.60 86.16 1,354,858
May 12, 2023 90.90 91.84 90.30 90.30 85.88 1,521,168
May 11, 2023 1.75 Dividend
May 11, 2023 92.00 92.10 90.50 91.50 87.02 1,551,952
May 10, 2023 93.30 93.70 92.40 93.00 86.78 1,030,830
May 9, 2023 93.10 93.20 92.30 92.40 86.22 1,073,941
May 5, 2023 91.90 92.70 91.90 92.40 86.22 1,264,197
May 4, 2023 92.00 93.00 91.90 92.30 86.13 1,703,406
May 3, 2023 92.20 93.20 92.04 93.10 86.87 1,130,183
May 2, 2023 92.00 92.50 91.96 92.00 85.85 979,872
Apr 28, 2023 91.20 92.10 91.00 91.90 85.75 1,908,549
Apr 27, 2023 91.30 91.60 91.20 91.50 85.38 1,771,221
Apr 26, 2023 91.60 91.60 90.90 91.50 85.38 983,012

Related Tickers

GABI.L GCP Asset Backed Income
69.20
+0.87%
 
EOT.L European Opportunities Trust
850.00
+1.07%
 
SEQI.L Sequoia Economic Infrastructure Inc Ord
79.50
-0.63%
 
FSFL.L Foresight Solar Ord
88.00
+1.50%
 
SEIT.L SDCL Energy Efficiency Income Ord
59.90
+2.57%
 
ESCT.L The European Smaller Companies Trust PLC
172.60
+1.17%
 
FEML.L Fidelity Emerging Markets Ord
675.50
+1.53%
 
GSEO.L VH Glob Sustainable Energy Opp Ord
69.60
+1.16%
 
BBGI.L BBGI Global Infrastructure Ord
131.60
+2.02%
 
FSG.L Foresight Group Holdings Limited
440.00
-0.90%