Shares Magazine
64.20p+0.00 (+0.00%)11 Apr 2025, 16:35
Gcp Asset Backed Income Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 64.20p | 64.75p | 63.92p | 64.20p | 56,018 |
| Apr 10, 2025 | 64.60p | 64.78p | 63.72p | 64.20p | 180,910 |
| Apr 9, 2025 | 64.20p | 64.90p | 62.62p | 63.80p | 80,513 |
| Apr 8, 2025 | 63.00p | 65.00p | 63.00p | 64.40p | 372,456 |
| Apr 7, 2025 | 64.20p | 64.60p | 62.20p | 63.40p | 384,162 |
| Apr 4, 2025 | 65.00p | 66.40p | 64.20p | 64.80p | 157,117 |
| Apr 3, 2025 | 65.20p | 65.60p | 64.00p | 65.20p | 223,856 |
| Apr 2, 2025 | 65.40p | 66.20p | 64.81p | 65.60p | 113,575 |
| Apr 1, 2025 | 66.80p | 66.80p | 65.01p | 65.60p | 128,009 |
| Mar 31, 2025 | 65.60p | 67.00p | 64.80p | 66.00p | 302,896 |
| Mar 28, 2025 | 65.40p | 67.20p | 65.06p | 65.40p | 150,735 |
| Mar 27, 2025 | 65.60p | 66.80p | 65.06p | 66.20p | 100,837 |
| Mar 26, 2025 | 67.00p | 67.00p | 65.10p | 65.60p | 118,374 |
| Mar 25, 2025 | 65.40p | 66.80p | 64.73p | 65.40p | 354,452 |
| Mar 24, 2025 | 66.80p | 67.00p | 65.20p | 67.00p | 50,343 |
| Mar 21, 2025 | 64.80p | 66.60p | 64.80p | 66.60p | 431,361 |
| Mar 20, 2025 | 65.40p | 66.00p | 64.93p | 65.40p | 241,135 |
| Mar 19, 2025 | 65.40p | 66.60p | 64.98p | 66.00p | 141,043 |
| Mar 18, 2025 | 66.00p | 66.80p | 65.40p | 66.20p | 140,110 |
| Mar 17, 2025 | 66.20p | 66.54p | 65.30p | 66.20p | 180,417 |
| Mar 14, 2025 | 65.00p | 66.80p | 65.00p | 65.20p | 91,165 |
| Mar 13, 2025 | 65.80p | 66.20p | 65.00p | 65.00p | 130,166 |
| Mar 12, 2025 | 64.80p | 66.50p | 64.80p | 64.80p | 185,583 |
| Mar 11, 2025 | 64.80p | 66.00p | 64.72p | 65.00p | 333,823 |
| Mar 10, 2025 | 64.80p | 66.00p | 64.80p | 64.80p | 183,645 |
| Mar 7, 2025 | 65.00p | 66.35p | 64.76p | 65.00p | 712,149 |
| Mar 6, 2025 | 64.80p | 66.80p | 64.80p | 64.80p | 387,865 |
| Mar 5, 2025 | 65.60p | 66.52p | 64.80p | 64.80p | 359,896 |
| Mar 4, 2025 | 66.00p | 67.05p | 65.40p | 65.40p | 142,286 |
| Mar 3, 2025 | 66.00p | 67.00p | 65.60p | 65.60p | 191,754 |
| Feb 28, 2025 | 66.00p | 66.60p | 65.40p | 65.40p | 216,779 |
| Feb 27, 2025 | 66.20p | 67.97p | 65.40p | 65.40p | 192,479 |
| Feb 26, 2025 | 65.00p | 66.54p | 63.80p | 65.60p | 1,253,799 |
| Feb 25, 2025 | 66.00p | 67.40p | 64.00p | 64.00p | 1,421,304 |
| Feb 24, 2025 | 67.00p | 68.40p | 66.00p | 66.00p | 167,414 |
| Feb 21, 2025 | 67.60p | 68.20p | 66.93p | 67.00p | 539,154 |
| Feb 20, 2025 | 68.00p | 69.34p | 67.48p | 67.60p | 348,660 |
| Feb 19, 2025 | 70.00p | 70.80p | 69.40p | 69.40p | 364,909 |
| Feb 18, 2025 | 69.60p | 70.80p | 69.60p | 69.80p | 246,572 |
| Feb 17, 2025 | 69.80p | 70.60p | 69.44p | 69.80p | 168,029 |
| Feb 14, 2025 | 69.80p | 70.80p | 69.20p | 70.00p | 279,566 |
| Feb 13, 2025 | 70.00p | 70.80p | 69.63p | 70.00p | 245,915 |
| Feb 12, 2025 | 71.60p | 71.79p | 66.44p | 69.60p | 1,220,049 |
| Feb 11, 2025 | 72.80p | 73.40p | 71.60p | 71.60p | 426,695 |
| Feb 10, 2025 | 73.00p | 73.45p | 71.60p | 71.60p | 493,636 |
| Feb 7, 2025 | 73.00p | 74.00p | 72.60p | 72.60p | 224,781 |
| Feb 6, 2025 | 73.00p | 74.00p | 72.80p | 73.00p | 251,970 |
| Feb 5, 2025 | 73.60p | 73.95p | 73.00p | 73.20p | 310,671 |
| Feb 4, 2025 | 74.80p | 74.80p | 73.80p | 73.80p | 268,110 |
| Feb 3, 2025 | 75.00p | 75.00p | 74.00p | 75.00p | 149,805 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.