1. Share Prices

  2. Gcp Asset Backed Income Fund Limited (GABI)

68.00p-0.20 (-0.29%)02 Jul 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
Jul 2, 202468.20p69.40p67.56p68.00p883,644
Jul 1, 202468.60p70.00p68.00p68.20p512,269
Jun 28, 202468.00p70.80p67.86p68.40p246,855
Jun 27, 202470.00p71.40p67.60p67.60p217,080
Jun 26, 202470.00p71.40p69.00p69.80p273,388
Jun 25, 202469.60p71.60p69.23p69.80p410,711
Jun 24, 202469.60p71.60p69.20p69.20p582,226
Jun 21, 202471.60p71.60p69.28p71.60p1,325,911
Jun 20, 202471.20p71.20p69.00p70.20p163,715
Jun 19, 202468.60p70.00p68.60p69.00p80,882
Jun 18, 202469.60p70.80p69.00p69.20p96,926
Jun 17, 202470.20p72.60p69.60p69.60p90,436
Jun 14, 202471.00p72.00p69.60p70.00p476,467
Jun 13, 202470.50p71.00p69.78p71.00p139,560
Jun 12, 202471.01p73.00p70.00p70.20p356,070
Jun 11, 202477.20p77.20p69.80p70.10p519,169
Jun 10, 202478.80p79.18p77.63p78.20p524,761
Jun 7, 202480.00p80.00p77.80p77.80p320,894
Jun 6, 202480.00p80.00p77.74p78.00p1,711,447
Jun 5, 202479.00p80.24p78.40p78.60p531,228
Jun 4, 202479.00p80.00p77.06p78.00p1,546,338
Jun 3, 202476.40p79.40p76.00p79.00p516,776
May 31, 202476.00p76.60p75.14p76.00p7,045,061
May 30, 202475.40p77.00p74.80p74.80p2,826,980
May 29, 202470.60p76.30p70.00p75.50p1,392,158
May 28, 202470.00p70.60p69.84p70.60p210,728
May 24, 202470.20p70.47p69.40p70.00p2,484,235
May 23, 202470.80p70.80p70.02p70.20p294,299
May 22, 202470.00p70.38p69.82p70.20p1,003,423
May 21, 202470.20p71.00p69.42p70.00p959,659
May 20, 202470.60p71.00p69.61p70.50p750,119
May 17, 202469.40p70.20p69.40p70.20p748,775
May 16, 202469.40p70.00p69.08p70.00p1,543,978
May 15, 202470.00p70.00p69.20p69.20p441,675
May 14, 202469.60p70.00p69.20p69.20p689,083
May 13, 202469.40p69.80p69.01p69.60p1,790,258
May 10, 202468.80p70.00p68.60p69.80p485,320
May 9, 202469.40p69.40p68.07p69.00p505,080
May 8, 202468.00p69.20p68.00p68.20p193,987
May 7, 202468.20p69.20p67.69p68.20p1,017,831
May 3, 202469.40p69.40p68.00p68.20p155,304
May 2, 202469.40p68.90p67.70p68.00p402,833
May 1, 202469.80p70.00p69.52p69.40p463,407
Apr 30, 202469.00p69.80p68.60p69.40p907,371
Apr 29, 202469.00p69.60p66.80p68.60p381,334
Apr 26, 202468.60p69.48p68.40p69.20p373,173
Apr 25, 202468.80p68.94p67.50p68.60p343,878
Apr 24, 202467.80p69.00p67.40p68.00p700,227
Apr 23, 202468.00p68.00p67.00p67.60p620,102
Apr 22, 202467.20p68.00p66.80p68.00p174,967
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.