1. Share Prices

  2. Gcp Asset Backed Income Fund Limited (GABI)

74.60p-0.20 (-0.27%)22 Jan 2025, 17:15
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
Jan 22, 202575.00p75.48p74.60p74.60p1,463,690
Jan 21, 202575.00p75.60p74.60p74.80p287,419
Jan 20, 202575.20p75.80p74.60p75.20p434,515
Jan 17, 202575.40p76.00p75.11p75.40p203,910
Jan 16, 202575.40p76.00p75.06p75.40p392,973
Jan 15, 202575.40p75.87p75.06p75.40p307,272
Jan 14, 202575.40p76.00p75.00p75.60p1,239,794
Jan 13, 202575.80p75.94p75.40p75.70p337,361
Jan 10, 202576.00p76.00p75.40p75.40p429,949
Jan 9, 202576.00p76.20p75.40p76.20p452,292
Jan 8, 202576.00p76.40p75.40p76.00p1,560,048
Jan 7, 202576.20p76.20p75.40p76.20p353,635
Jan 6, 202576.00p76.20p75.80p75.90p402,828
Jan 3, 202575.40p76.40p75.40p76.00p676,276
Jan 2, 202575.40p76.00p75.40p76.00p65,883
Dec 31, 202476.00p76.00p75.53p76.00p28,083
Dec 30, 202475.50p76.33p75.50p76.00p29,125
Dec 27, 202475.50p76.25p75.00p76.00p26,546
Dec 24, 202476.50p76.50p75.57p76.50p27,709
Dec 23, 202476.50p76.50p75.17p76.50p119,510
Dec 20, 202475.50p76.50p75.16p76.50p392,316
Dec 19, 202475.50p77.00p75.50p75.50p126,710
Dec 18, 202476.00p77.25p75.50p75.50p149,976
Dec 17, 202476.50p77.00p75.50p75.50p84,829
Dec 16, 202476.50p78.25p76.11p76.50p46,438
Dec 13, 202476.50p78.50p75.50p76.00p298,161
Dec 12, 202475.50p76.44p75.50p76.00p90,318
Dec 11, 202475.50p76.00p75.30p76.00p304,667
Dec 10, 202476.00p77.00p75.50p75.50p365,488
Dec 9, 202476.00p78.00p76.00p77.00p115,507
Dec 6, 202476.00p79.52p75.94p76.00p106,170
Dec 5, 202475.50p77.00p75.50p75.50p50,134
Dec 4, 202475.50p76.82p75.50p75.50p185,715
Dec 3, 202477.00p78.00p76.11p77.25p199,258
Dec 2, 202478.00p78.00p76.72p78.00p148,320
Nov 29, 202478.50p78.81p76.00p78.50p31,944
Nov 28, 202477.00p78.01p76.69p77.00p166,532
Nov 27, 202476.00p80.00p76.00p77.50p95,550
Nov 26, 202476.50p76.69p75.50p76.00p84,142
Nov 25, 202476.50p77.00p76.00p76.50p33,859
Nov 22, 202475.50p77.00p75.50p76.25p77,701
Nov 21, 202476.00p79.50p75.50p76.50p24,968
Nov 20, 202477.00p77.50p75.50p75.50p12,665
Nov 19, 202478.00p78.00p75.00p76.91p68,604
Nov 18, 202476.00p77.08p74.00p76.00p57,374
Nov 15, 202477.60p81.03p77.60p77.60p100,457
Nov 14, 202479.60p81.80p79.20p81.40p346,994
Nov 13, 202480.00p81.00p79.40p79.40p102,488
Nov 12, 202479.60p80.00p79.40p79.70p137,753
Nov 11, 202480.00p80.95p79.40p79.80p279,232
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.