1. Share Prices

  2. Gcp Asset Backed Income Fund Limited (GABI)

67.60p-0.40 (-0.59%)23 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gcp Asset Backed Income Fund Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202467.20p68.00p66.80p68.00p174,967
Apr 19, 202466.80p67.54p66.80p66.80p140,617
Apr 18, 202466.80p67.76p66.60p67.00p72,469
Apr 17, 202468.60p68.60p67.40p67.70p284,433
Apr 16, 202467.00p67.65p66.80p67.00p221,608
Apr 15, 202466.80p70.00p66.40p67.20p830,015
Apr 12, 202467.20p68.60p66.40p66.40p617,573
Apr 11, 202466.40p68.00p66.40p67.00p222,230
Apr 10, 202466.60p68.00p66.40p67.00p312,306
Apr 9, 202468.20p69.80p66.80p66.80p384,122
Apr 8, 202467.40p69.20p66.60p66.60p413,730
Apr 5, 202466.80p68.00p66.80p67.80p178,382
Apr 4, 202468.00p67.55p67.00p67.00p217,349
Apr 3, 202467.00p68.00p66.60p67.00p225,993
Apr 2, 202468.00p68.41p67.03p67.60p422,744
Mar 28, 202468.40p69.80p67.60p68.00p473,954
Mar 27, 202468.40p68.70p67.91p68.20p121,425
Mar 26, 202468.20p69.80p67.70p68.00p282,735
Mar 25, 202468.40p70.80p67.88p68.00p613,600
Mar 22, 202468.00p69.60p67.80p68.00p224,296
Mar 21, 202470.80p70.80p67.60p67.60p525,661
Mar 20, 202468.40p69.80p67.80p68.40p390,314
Mar 19, 202468.20p69.80p68.00p68.20p230,317
Mar 18, 202468.80p70.80p68.00p68.20p1,109,547
Mar 15, 202468.80p69.60p68.00p68.00p969,850
Mar 14, 202469.00p70.32p68.36p68.80p3,282,766
Mar 13, 202468.00p68.20p67.20p67.20p346,671
Mar 12, 202468.00p69.40p68.00p68.00p186,071
Mar 11, 202468.60p69.66p68.00p68.60p260,450
Mar 8, 202468.20p70.40p68.16p68.40p435,181
Mar 7, 202468.80p70.80p68.40p68.60p197,904
Mar 6, 202468.80p68.97p68.20p68.20p1,024,613
Mar 5, 202470.80p70.80p68.50p68.60p280,674
Mar 4, 202468.20p68.67p68.20p68.40p443,443
Mar 1, 202468.60p70.80p68.40p68.40p436,874
Feb 29, 202469.40p69.60p68.80p68.80p166,378
Feb 28, 202469.60p70.80p69.20p69.40p571,804
Feb 27, 202470.00p70.80p68.60p68.60p2,755,088
Feb 26, 202470.20p70.82p69.00p69.60p380,380
Feb 23, 202470.20p71.00p70.20p70.20p318,984
Feb 22, 202470.20p71.80p70.00p70.20p129,157
Feb 21, 202471.00p71.40p70.00p70.00p409,978
Feb 20, 202471.40p72.00p70.20p70.20p445,004
Feb 19, 202471.00p71.54p70.40p71.40p518,169
Feb 16, 202470.00p71.00p69.58p70.40p1,650,833
Feb 15, 202469.40p70.75p68.96p69.40p1,344,588
Feb 14, 202471.00p71.80p69.13p69.80p1,671,839
Feb 13, 202471.00p72.00p69.30p71.00p848,204
Feb 12, 202469.20p70.64p69.20p70.20p157,727
Feb 9, 202469.60p70.80p69.56p70.00p1,184,419
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09