1. Share Prices

  2. Gcp Infrastructure Investments Limited (GCP)

71.70p+1.00 (+1.41%)19 Apr 2024, 17:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gcp Infrastructure Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202471.00p71.90p70.78p71.70p699,654
Apr 18, 202471.00p71.90p70.70p70.70p1,436,446
Apr 17, 202471.50p71.89p70.78p71.10p1,052,690
Apr 16, 202470.60p71.90p68.50p70.80p2,827,326
Apr 15, 202471.00p72.40p70.72p71.60p922,861
Apr 12, 202472.20p72.20p70.50p71.50p1,461,940
Apr 11, 202471.20p72.00p70.30p70.50p1,460,766
Apr 10, 202472.10p72.10p70.50p70.70p1,932,979
Apr 9, 202470.50p72.10p70.20p70.50p1,492,237
Apr 8, 202471.60p72.40p70.92p71.00p904,652
Apr 5, 202472.60p72.60p70.71p71.30p1,389,621
Apr 4, 202472.50p73.00p71.50p72.30p1,685,026
Apr 3, 202472.20p72.90p71.90p72.30p1,713,048
Apr 2, 202472.60p72.76p72.00p72.50p1,298,510
Mar 28, 202472.80p73.40p71.50p72.30p1,340,293
Mar 27, 202472.00p73.40p72.00p72.60p1,242,235
Mar 26, 202473.00p73.40p72.00p72.60p2,682,983
Mar 25, 202471.40p73.00p71.40p72.30p2,131,802
Mar 22, 202473.00p73.00p71.50p73.00p922,847
Mar 21, 202472.70p72.90p71.56p72.60p1,211,801
Mar 20, 202471.40p72.90p70.20p72.00p2,350,513
Mar 19, 202471.40p71.80p71.00p71.70p2,101,244
Mar 18, 202471.00p71.40p70.10p70.60p1,599,980
Mar 15, 202470.00p71.70p70.00p71.00p1,137,614
Mar 14, 202472.00p72.70p70.40p70.60p1,043,215
Mar 13, 202472.90p73.30p71.40p71.40p1,850,801
Mar 12, 202472.50p73.70p72.00p72.00p2,178,232
Mar 11, 202474.40p75.40p72.40p72.40p1,465,182
Mar 8, 202475.30p75.40p74.40p74.80p1,636,591
Mar 7, 202474.20p75.40p74.10p75.40p602,735
Mar 6, 202474.50p75.00p74.08p74.40p1,480,347
Mar 5, 202474.80p75.00p73.83p74.50p599,522
Mar 4, 202473.40p75.00p73.40p74.80p1,418,338
Mar 1, 202472.60p74.50p72.50p74.30p2,256,587
Feb 29, 202472.00p73.20p71.10p72.60p1,334,408
Feb 28, 202471.50p72.40p71.30p72.00p1,375,942
Feb 27, 202471.40p71.50p70.81p71.50p779,768
Feb 26, 202470.40p71.40p69.95p71.30p1,510,594
Feb 23, 202470.50p70.90p69.70p70.50p679,602
Feb 22, 202470.00p70.70p69.70p70.70p1,123,385
Feb 21, 202469.90p70.20p69.50p70.10p1,772,631
Feb 20, 202470.10p71.90p69.60p69.60p1,283,412
Feb 19, 202471.00p71.50p70.10p71.00p1,261,409
Feb 16, 202471.50p72.00p70.60p70.60p1,177,020
Feb 15, 202470.00p71.80p69.10p71.70p1,057,260
Feb 14, 202468.60p70.19p68.60p69.90p1,566,081
Feb 13, 202470.60p71.60p68.60p68.60p903,672
Feb 12, 202471.00p71.60p70.10p70.60p831,487
Feb 9, 202470.70p70.90p70.00p70.10p949,371
Feb 8, 202471.50p71.65p70.10p70.30p1,433,390
123456
Showing 1 to 50 of 253

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
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.