GCP Infrastructure Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	77.300	77.400	76.500	76.600	69.857	824,114
2025-08-15	77.000	77.200	76.400	77.200	70.404	392,209
2025-08-14	77.500	77.500	76.700	76.800	70.040	809,385
2025-08-13	77.400	77.930	77.300	77.500	70.678	1,014,430
2025-08-12	77.300	78.100	77.000	77.800	70.952	583,428
2025-08-11	77.000	77.600	76.800	77.300	70.496	948,421
2025-08-08	77.000	77.400	76.100	77.000	70.222	803,951
2025-08-07	76.900	77.000	75.300	76.500	69.766	2,411,596
2025-08-06	77.600	78.600	76.000	76.800	68.444	3,972,335
2025-08-05	78.300	78.900	77.500	77.500	69.068	2,039,856
2025-08-04	78.200	78.300	77.979	78.000	69.513	880,220
2025-08-01	78.000	79.000	77.700	78.000	69.513	946,789
2025-07-31	78.200	78.900	76.900	78.400	69.870	1,214,363
2025-07-30	78.100	78.300	76.700	77.000	68.622	1,210,845
2025-07-29	78.500	79.700	77.200	77.600	69.157	1,664,630
2025-07-28	79.500	79.830	78.800	78.900	70.315	764,511
2025-07-25	79.500	79.600	78.675	79.200	70.583	2,351,738
2025-07-24	79.600	80.500	78.700	79.000	70.404	1,246,206
2025-07-23	78.600	80.400	78.500	80.400	71.652	846,910
2025-07-22	78.000	79.500	77.100	79.000	70.404	1,301,085
2025-07-21	76.500	78.200	76.200	78.200	69.691	1,540,097
2025-07-18	76.800	77.000	75.500	76.700	68.355	825,986
2025-07-17	75.400	76.900	75.300	75.500	67.285	1,228,245
2025-07-16	76.200	76.900	75.400	75.400	67.196	1,444,201
2025-07-15	77.400	78.200	76.000	76.000	67.731	1,943,735
2025-07-14	76.800	77.000	75.900	77.000	68.622	755,844
2025-07-11	76.900	76.900	75.500	76.300	67.998	1,052,033
2025-07-10	75.300	76.500	74.100	76.500	68.176	797,731
2025-07-09	74.900	75.400	74.000	74.700	66.572	955,569
2025-07-08	74.500	75.000	73.500	74.800	66.661	1,412,858
2025-07-07	74.400	74.800	73.800	74.700	66.572	743,442
2025-07-04	74.800	74.800	73.810	74.200	66.127	687,437
2025-07-03	73.600	74.800	73.306	74.400	66.305	874,804
2025-07-02	74.500	74.800	73.275	73.400	65.414	1,591,300
2025-07-01	73.700	74.500	73.300	74.400	66.305	1,036,713
2025-06-30	73.500	74.200	72.500	73.600	65.592	2,477,508
2025-06-27	73.500	74.000	72.700	73.300	65.325	2,908,668
2025-06-26	73.300	74.200	72.400	72.700	64.790	7,001,504
2025-06-25	73.400	74.500	73.360	73.500	65.503	1,377,605
2025-06-24	74.500	74.800	73.300	73.400	65.414	1,450,416
2025-06-23	74.700	74.700	73.300	74.500	66.394	891,422
2025-06-20	74.000	74.300	73.034	74.200	66.127	1,796,615
2025-06-19	73.200	74.100	72.900	73.500	65.503	1,148,121
2025-06-18	74.000	74.100	72.700	73.200	65.235	893,468
2025-06-17	72.700	74.100	72.700	73.800	65.770	757,740
2025-06-16	73.000	74.000	71.900	73.500	65.503	1,315,817
2025-06-13	71.800	73.300	71.000	72.900	64.968	1,480,286
2025-06-12	73.000	74.200	71.400	72.000	64.166	1,848,420
2025-06-11	73.500	75.000	73.000	73.000	65.057	1,124,394
2025-06-10	75.200	75.200	73.500	73.500	65.503	1,121,328
2025-06-09	75.300	75.300	73.800	74.000	65.948	1,216,335
2025-06-06	73.500	75.300	73.400	74.800	66.661	2,757,094
2025-06-05	73.500	74.470	72.900	73.700	65.681	1,277,585
2025-06-04	72.500	73.999	71.400	73.600	65.592	1,028,933
2025-06-03	71.700	72.300	70.900	72.200	64.344	1,054,511
2025-06-02	71.400	72.400	70.800	71.500	63.720	1,413,776
2025-05-30	70.600	71.500	70.000	71.100	63.364	899,805
2025-05-29	71.300	71.900	70.000	70.300	62.651	1,034,732
2025-05-28	69.500	71.300	69.500	70.300	62.651	3,152,144
2025-05-27	69.100	70.800	68.478	69.100	61.582	1,615,391

← NewerPage 6 of 22 · 1,269 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.