Cboe UK GBp

GCP Infrastructure Investments Limited (GCPL.XC)

74.50 +1.60 (+2.19%)
At close: April 26 at 4:05 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 74.30 74.50 74.30 74.50 74.50 7,476
Apr 25, 2024 72.90 72.90 72.90 72.90 72.90 -
Apr 24, 2024 73.10 73.10 72.90 72.90 72.90 19,320
Apr 23, 2024 72.75 72.75 72.75 72.75 72.75 6,858
Apr 22, 2024 71.90 71.90 71.55 71.65 71.65 6,612
Apr 19, 2024 71.10 71.10 71.10 71.10 71.10 -
Apr 18, 2024 71.00 71.10 71.00 71.10 71.10 942
Apr 17, 2024 71.10 71.10 71.10 71.10 71.10 2,682
Apr 16, 2024 71.00 71.00 71.00 71.00 71.00 2
Apr 15, 2024 71.30 71.30 71.30 71.30 71.30 -
Apr 12, 2024 70.50 71.30 70.50 71.30 71.30 2,331
Apr 11, 2024 70.60 71.05 70.60 71.05 71.05 753
Apr 10, 2024 72.00 72.00 72.00 72.00 72.00 -
Apr 9, 2024 72.00 72.00 72.00 72.00 72.00 -
Apr 8, 2024 72.00 72.00 72.00 72.00 72.00 -
Apr 5, 2024 72.00 72.00 72.00 72.00 72.00 1,935
Apr 4, 2024 72.75 72.75 72.75 72.75 72.75 1,529
Apr 3, 2024 72.60 72.60 72.60 72.60 72.60 1
Apr 2, 2024 73.20 73.20 73.20 73.20 73.20 -
Mar 28, 2024 73.20 73.20 73.20 73.20 73.20 -
Mar 27, 2024 73.20 73.20 73.20 73.20 73.20 1
Mar 26, 2024 72.00 72.00 72.00 72.00 72.00 -
Mar 25, 2024 72.10 72.10 72.00 72.00 72.00 1,535
Mar 22, 2024 72.15 72.55 71.90 72.50 72.50 26,392
Mar 21, 2024 72.65 72.65 72.35 72.35 72.35 168,297
Mar 20, 2024 72.00 72.00 72.00 72.00 72.00 172
Mar 19, 2024 71.40 71.40 71.40 71.40 71.40 3,000
Mar 18, 2024 70.80 70.80 70.80 70.80 70.80 -
Mar 15, 2024 70.80 70.80 70.80 70.80 70.80 1,049
Mar 14, 2024 71.70 71.70 71.70 71.70 71.70 -
Mar 13, 2024 73.00 73.20 71.70 71.70 71.70 9,770
Mar 12, 2024 73.10 73.10 73.10 73.10 73.10 21,889
Mar 11, 2024 75.20 75.20 75.20 75.20 75.20 -
Mar 8, 2024 75.20 75.20 75.20 75.20 75.20 1
Mar 7, 2024 74.75 74.75 74.75 74.75 74.75 -
Mar 6, 2024 74.80 74.80 74.75 74.75 74.75 21,726
Mar 5, 2024 74.35 74.35 74.35 74.35 74.35 1,264
Mar 4, 2024 74.40 74.40 74.40 74.40 74.40 363
Mar 1, 2024 73.50 73.50 73.50 73.50 73.50 2,050
Feb 29, 2024 72.05 72.05 72.05 72.05 72.05 -
Feb 28, 2024 72.15 72.15 71.70 72.05 72.05 4,873
Feb 27, 2024 71.25 71.40 71.25 71.25 71.25 1,276
Feb 26, 2024 70.15 70.90 70.15 70.90 70.90 24,678
Feb 23, 2024 69.70 69.70 69.70 69.70 69.70 -
Feb 22, 2024 69.70 69.70 69.70 69.70 69.70 -
Feb 21, 2024 69.70 69.70 69.70 69.70 69.70 -
Feb 20, 2024 69.70 69.70 69.70 69.70 69.70 -
Feb 19, 2024 69.70 69.70 69.70 69.70 69.70 -
Feb 16, 2024 69.70 69.70 69.70 69.70 69.70 -
Feb 15, 2024 69.70 69.70 69.70 69.70 69.70 597
Feb 14, 2024 69.00 69.00 69.00 69.00 69.00 8
Feb 13, 2024 70.80 70.80 70.80 70.80 70.80 112
Feb 12, 2024 70.80 70.80 70.80 70.80 70.80 -
Feb 9, 2024 70.50 70.80 70.50 70.80 70.80 2,067
Feb 8, 2024 1.75 Dividend
Feb 8, 2024 71.80 71.80 71.80 71.80 71.80 -
Feb 7, 2024 72.10 72.10 71.80 71.80 70.05 4,283
Feb 6, 2024 72.80 72.80 72.80 72.80 71.03 110
Feb 5, 2024 73.95 74.05 73.40 73.50 71.71 119,920
Feb 2, 2024 73.75 73.75 73.75 73.75 71.95 -
Feb 1, 2024 73.85 73.85 73.75 73.75 71.95 14,811
Jan 31, 2024 74.00 74.50 73.80 74.50 72.68 83,674
Jan 30, 2024 72.90 72.90 72.90 72.90 71.12 -
Jan 29, 2024 72.90 72.90 72.90 72.90 71.12 33,458
Jan 26, 2024 72.20 72.20 72.20 72.20 70.44 1,080
Jan 25, 2024 71.80 71.80 71.80 71.80 70.05 25,100
Jan 24, 2024 71.45 71.65 71.45 71.65 69.90 31,290
Jan 23, 2024 70.10 70.10 70.10 70.10 68.39 -
Jan 22, 2024 69.80 70.10 69.80 70.10 68.39 4,227
Jan 19, 2024 69.90 69.90 69.90 69.90 68.20 -
Jan 18, 2024 69.70 69.90 69.70 69.90 68.20 5,928
Jan 17, 2024 69.30 69.50 69.30 69.50 67.81 15,656
Jan 16, 2024 70.30 70.30 70.30 70.30 68.59 -
Jan 15, 2024 70.30 70.30 70.30 70.30 68.59 -
Jan 12, 2024 69.90 70.30 69.90 70.30 68.59 12,363
Jan 11, 2024 70.00 70.00 69.80 69.80 68.10 4,121
Jan 10, 2024 70.00 70.00 70.00 70.00 68.29 3,000
Jan 9, 2024 71.00 71.00 71.00 71.00 69.27 -
Jan 8, 2024 71.00 71.00 71.00 71.00 69.27 -
Jan 5, 2024 71.00 71.00 71.00 71.00 69.27 2,000
Jan 4, 2024 71.50 71.50 71.50 71.50 69.76 -
Jan 3, 2024 71.50 71.50 71.50 71.50 69.76 -
Jan 2, 2024 71.50 71.50 71.50 71.50 69.76 -
Dec 29, 2023 71.50 71.50 71.50 71.50 69.76 5,505
Dec 28, 2023 71.60 71.60 71.60 71.60 69.85 -
Dec 27, 2023 71.60 71.60 70.90 71.60 69.85 11,958
Dec 22, 2023 70.80 70.80 70.80 70.80 69.07 -
Dec 21, 2023 70.80 70.80 70.80 70.80 69.07 1,488
Dec 20, 2023 70.70 71.10 70.70 70.75 69.03 41,567
Dec 19, 2023 68.80 68.80 68.80 68.80 67.12 -
Dec 18, 2023 68.80 68.80 68.80 68.80 67.12 -
Dec 15, 2023 68.80 68.80 68.80 68.80 67.12 -
Dec 14, 2023 70.00 70.00 68.80 68.80 67.12 2,758
Dec 13, 2023 67.35 67.35 67.35 67.35 65.71 12
Dec 12, 2023 66.60 66.60 66.60 66.60 64.98 -
Dec 11, 2023 66.60 66.60 66.60 66.60 64.98 -
Dec 8, 2023 66.60 66.60 66.60 66.60 64.98 -
Dec 7, 2023 66.60 66.60 66.60 66.60 64.98 1,641
Dec 6, 2023 67.50 67.50 67.50 67.50 65.85 266
Dec 5, 2023 66.80 66.80 66.80 66.80 65.17 -
Dec 4, 2023 67.00 67.00 66.80 66.80 65.17 679
Dec 1, 2023 66.90 66.90 66.90 66.90 65.27 585
Nov 30, 2023 66.60 66.60 66.60 66.60 64.98 2,466
Nov 29, 2023 68.20 68.20 68.20 68.20 66.54 -
Nov 28, 2023 68.50 68.50 68.20 68.20 66.54 3,382
Nov 27, 2023 69.60 69.60 69.00 69.20 67.51 9,584
Nov 24, 2023 69.60 69.60 69.60 69.60 67.90 -
Nov 23, 2023 69.60 69.60 69.60 69.60 67.90 -
Nov 22, 2023 70.30 70.30 69.60 69.60 67.90 7,339
Nov 21, 2023 70.50 70.50 70.50 70.50 68.78 1,000
Nov 20, 2023 71.00 71.00 71.00 71.00 69.27 -
Nov 17, 2023 71.40 71.40 70.90 71.00 69.27 3,436
Nov 16, 2023 71.45 71.45 71.45 71.45 69.71 -
Nov 15, 2023 70.70 71.45 70.40 71.45 69.71 51,968
Nov 14, 2023 65.70 68.85 65.70 68.85 67.17 28,360
Nov 13, 2023 64.20 64.20 64.20 64.20 62.64 57
Nov 10, 2023 63.80 63.80 63.80 63.80 62.24 1,049
Nov 9, 2023 1.75 Dividend
Nov 9, 2023 67.50 67.50 67.50 67.50 65.85 -
Nov 8, 2023 67.50 67.50 67.50 67.50 64.15 846
Nov 7, 2023 67.50 67.50 67.50 67.50 64.15 -
Nov 6, 2023 67.50 67.50 67.45 67.50 64.15 73,356
Nov 3, 2023 66.65 66.65 66.65 66.65 63.34 2,665
Nov 2, 2023 61.75 61.75 61.75 61.75 58.68 -
Nov 1, 2023 60.80 61.75 60.80 61.75 58.68 12,966
Oct 31, 2023 60.90 61.10 60.90 61.10 58.07 5,723
Oct 30, 2023 60.90 60.90 60.90 60.90 57.88 48
Oct 27, 2023 60.65 60.70 60.65 60.70 57.69 164,166
Oct 26, 2023 60.90 60.90 60.90 60.90 57.88 -
Oct 25, 2023 61.60 61.60 60.90 60.90 57.88 3,554
Oct 24, 2023 61.70 61.70 61.70 61.70 58.64 -
Oct 23, 2023 61.70 61.70 61.70 61.70 58.64 -
Oct 20, 2023 61.60 61.70 61.60 61.70 58.64 9,548
Oct 19, 2023 62.50 62.50 62.50 62.50 59.40 -
Oct 18, 2023 62.50 62.50 62.50 62.50 59.40 -
Oct 17, 2023 63.20 63.20 62.50 62.50 59.40 6,242
Oct 16, 2023 65.30 65.30 64.90 64.90 61.68 137
Oct 13, 2023 64.50 64.90 64.50 64.90 61.68 7,285
Oct 12, 2023 65.25 65.25 65.25 65.25 62.01 18,061
Oct 11, 2023 64.50 64.50 64.50 64.50 61.30 -
Oct 10, 2023 64.50 64.50 64.50 64.50 61.30 -
Oct 9, 2023 65.20 65.20 63.95 64.50 61.30 55,876
Oct 6, 2023 65.25 65.25 64.85 64.85 61.63 13,044
Oct 5, 2023 65.20 65.20 65.00 65.00 61.77 590
Oct 4, 2023 63.90 64.10 63.90 64.10 60.92 655
Oct 3, 2023 65.85 65.95 65.00 65.30 62.06 84,815
Oct 2, 2023 68.40 68.40 66.90 66.90 63.58 3,532
Sep 29, 2023 68.50 68.50 68.00 68.00 64.62 9,791
Sep 28, 2023 68.20 68.20 68.00 68.00 64.62 598
Sep 27, 2023 69.30 69.30 68.50 68.50 65.10 5,186
Sep 26, 2023 69.30 69.50 69.30 69.30 65.86 2,600
Sep 25, 2023 71.00 71.00 71.00 71.00 67.47 -
Sep 22, 2023 71.00 71.20 71.00 71.00 67.47 2,730
Sep 21, 2023 71.00 71.10 71.00 71.10 67.57 1,344
Sep 20, 2023 70.80 71.40 70.80 71.40 67.85 10,001
Sep 19, 2023 71.90 71.90 70.90 70.90 67.38 1,392
Sep 18, 2023 72.40 72.40 72.40 72.40 68.80 -
Sep 15, 2023 72.40 72.40 72.40 72.40 68.80 111
Sep 14, 2023 72.30 72.30 71.90 72.05 68.47 1,886
Sep 13, 2023 70.70 71.60 70.70 71.60 68.04 70,142
Sep 12, 2023 72.85 73.05 72.05 72.50 68.90 10,804
Sep 11, 2023 71.95 71.95 71.95 71.95 68.38 5,555
Sep 8, 2023 73.65 73.65 72.40 72.40 68.80 3,430
Sep 7, 2023 72.70 73.50 72.70 73.35 69.71 12,105
Sep 6, 2023 73.90 74.00 73.55 73.70 70.04 22,651
Sep 5, 2023 74.80 74.80 74.60 74.60 70.89 17
Sep 4, 2023 73.90 74.00 73.90 74.00 70.32 159
Sep 1, 2023 74.80 74.80 74.80 74.80 71.08 -
Aug 31, 2023 74.50 75.20 74.50 74.80 71.08 23,189
Aug 30, 2023 71.20 71.50 71.20 71.50 67.95 12,586
Aug 29, 2023 70.50 70.70 70.35 70.70 67.19 15,441
Aug 25, 2023 70.00 70.00 70.00 70.00 66.52 1,388
Aug 24, 2023 69.70 69.70 69.70 69.70 66.24 1,000
Aug 23, 2023 70.00 70.30 69.95 70.10 66.62 27,964
Aug 22, 2023 69.60 69.60 69.60 69.60 66.14 3,616
Aug 21, 2023 71.50 71.50 69.55 69.55 66.10 103,689
Aug 18, 2023 72.20 72.20 71.00 71.70 68.14 51,801
Aug 17, 2023 71.75 72.40 71.60 72.35 68.76 19,225
Aug 16, 2023 71.80 71.80 71.80 71.80 68.23 -
Aug 15, 2023 72.60 72.60 71.60 71.80 68.23 55,184
Aug 14, 2023 73.95 73.95 73.75 73.80 70.13 3,272
Aug 11, 2023 74.00 74.30 73.60 73.60 69.94 855,169
Aug 10, 2023 1.75 Dividend
Aug 10, 2023 75.70 75.70 75.70 75.70 71.94 928
Aug 9, 2023 76.00 76.00 76.00 76.00 70.56 264,587
Aug 8, 2023 76.40 76.40 76.00 76.00 70.56 189,930
Aug 7, 2023 77.20 77.20 76.30 76.30 70.84 73
Aug 4, 2023 76.75 76.75 76.75 76.75 71.26 -
Aug 3, 2023 76.70 76.75 76.70 76.75 71.26 78,125
Aug 2, 2023 76.00 76.00 76.00 76.00 70.56 18
Aug 1, 2023 76.70 77.00 76.50 76.50 71.03 1,802
Jul 31, 2023 76.50 76.50 76.40 76.50 71.03 2,054
Jul 28, 2023 76.90 76.90 76.90 76.90 71.40 -
Jul 27, 2023 76.50 76.90 76.50 76.90 71.40 12,795
Jul 26, 2023 78.10 78.10 76.10 76.10 70.66 15,444
Jul 25, 2023 78.80 78.80 77.40 77.70 72.14 8,331
Jul 24, 2023 80.00 80.00 78.70 78.70 73.07 13,524
Jul 21, 2023 82.20 82.20 79.60 80.25 74.51 31,214
Jul 20, 2023 83.20 83.20 83.20 83.20 77.25 -
Jul 19, 2023 84.70 84.70 83.20 83.20 77.25 6,275
Jul 18, 2023 79.25 80.35 79.20 80.20 74.46 8,384
Jul 17, 2023 79.60 79.60 79.35 79.35 73.67 7,332
Jul 14, 2023 78.00 78.85 78.00 78.85 73.21 4,650
Jul 13, 2023 77.70 79.85 77.50 79.20 73.53 11,206
Jul 12, 2023 75.70 79.05 75.70 78.65 73.02 8,034
Jul 11, 2023 75.05 75.20 75.05 75.10 69.73 16,579
Jul 10, 2023 74.20 75.15 74.20 75.15 69.77 5,560
Jul 7, 2023 73.70 73.70 73.70 73.70 68.43 106
Jul 6, 2023 77.00 77.00 74.70 74.70 69.36 2,079
Jul 5, 2023 77.70 77.70 77.00 77.00 71.49 75,081
Jul 4, 2023 78.50 78.50 78.00 78.00 72.42 66,546
Jul 3, 2023 78.90 78.90 78.25 78.50 72.88 53,051
Jun 30, 2023 77.40 78.10 77.40 78.10 72.51 88,412
Jun 29, 2023 78.85 78.85 78.50 78.65 73.02 68,146
Jun 28, 2023 77.50 79.70 77.50 79.70 74.00 7,516
Jun 27, 2023 74.20 74.20 74.20 74.20 68.89 6,563
Jun 26, 2023 74.00 74.00 72.60 72.60 67.41 21,286
Jun 23, 2023 74.70 74.70 74.60 74.60 69.26 19,831
Jun 22, 2023 75.00 75.65 74.60 74.60 69.26 2,389
Jun 21, 2023 74.65 74.65 73.60 74.10 68.80 15,438
Jun 20, 2023 75.30 75.30 74.80 74.80 69.45 81,128
Jun 19, 2023 74.70 74.70 74.70 74.70 69.36 105
Jun 16, 2023 78.00 78.00 78.00 78.00 72.42 7,217
Jun 15, 2023 78.40 78.40 77.60 78.15 72.56 8,479
Jun 14, 2023 78.90 78.90 78.90 78.90 73.25 1,000
Jun 13, 2023 79.60 79.60 79.40 79.40 73.72 4,477
Jun 12, 2023 80.50 80.50 80.00 80.20 74.46 1,553
Jun 9, 2023 81.50 81.50 80.50 80.50 74.74 7,551
Jun 8, 2023 81.80 81.80 81.80 81.80 75.95 -
Jun 7, 2023 81.80 81.80 81.80 81.80 75.95 6,886
Jun 6, 2023 83.10 83.10 83.10 83.10 77.15 -
Jun 5, 2023 84.00 84.00 83.10 83.10 77.15 4,543
Jun 2, 2023 84.40 84.65 84.35 84.65 78.59 22,656
Jun 1, 2023 83.60 83.90 83.60 83.85 77.85 4,615
May 31, 2023 82.70 83.30 82.70 83.30 77.34 3,595
May 30, 2023 82.50 83.00 82.50 82.50 76.60 5,935
May 26, 2023 82.65 82.65 82.65 82.65 76.74 -
May 25, 2023 83.70 83.70 82.65 82.65 76.74 11,149
May 24, 2023 84.70 84.80 84.70 84.70 78.64 2,931
May 23, 2023 87.30 87.30 87.30 87.30 81.05 25
May 22, 2023 88.00 88.00 87.90 87.90 81.61 3,031
May 19, 2023 89.10 89.10 88.30 88.30 81.98 75
May 18, 2023 89.10 89.15 89.00 89.00 82.63 4,221
May 17, 2023 90.50 90.50 90.50 90.50 84.02 49
May 16, 2023 91.00 91.00 90.70 90.70 84.21 1,436
May 15, 2023 90.90 90.90 90.70 90.70 84.21 355
May 12, 2023 90.70 90.70 90.40 90.55 84.07 9,421
May 11, 2023 1.75 Dividend
May 11, 2023 91.60 91.60 90.70 90.70 84.21 3,651
May 10, 2023 93.40 93.40 92.60 93.30 85.00 878
May 9, 2023 92.75 92.80 92.50 92.50 84.27 13,883
May 5, 2023 92.00 92.40 91.90 92.40 84.18 2,541
May 4, 2023 92.15 92.15 92.15 92.15 83.95 3,204
May 3, 2023 92.10 92.10 92.10 92.10 83.91 -
May 2, 2023 92.10 92.10 92.10 92.10 83.91 -
Apr 28, 2023 92.00 92.10 92.00 92.10 83.91 1,782
Apr 27, 2023 91.30 91.50 91.30 91.50 83.36 655
Apr 26, 2023 91.40 91.50 91.40 91.50 83.36 548