Shares Magazine
71.80p+0.90 (+1.27%)02 May 2025, 16:38
Gcp Infrastructure Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 70.90p | 72.20p | 70.85p | 71.80p | 895,362 |
| May 1, 2025 | 71.60p | 72.40p | 70.55p | 70.90p | 1,997,714 |
| Apr 30, 2025 | 72.60p | 73.80p | 71.40p | 71.50p | 1,301,926 |
| Apr 29, 2025 | 73.00p | 74.00p | 72.10p | 72.40p | 1,193,802 |
| Apr 28, 2025 | 73.70p | 74.10p | 72.87p | 73.00p | 747,116 |
| Apr 25, 2025 | 73.00p | 74.10p | 72.25p | 73.20p | 818,014 |
| Apr 24, 2025 | 72.90p | 73.00p | 71.78p | 72.40p | 1,671,744 |
| Apr 23, 2025 | 72.40p | 72.90p | 71.60p | 72.00p | 1,746,415 |
| Apr 22, 2025 | 72.00p | 72.90p | 71.80p | 71.80p | 1,042,326 |
| Apr 17, 2025 | 72.40p | 73.30p | 71.60p | 72.00p | 1,342,077 |
| Apr 16, 2025 | 72.40p | 73.50p | 71.90p | 72.40p | 485,111 |
| Apr 15, 2025 | 71.80p | 73.60p | 71.36p | 72.50p | 1,008,782 |
| Apr 14, 2025 | 69.90p | 72.00p | 69.90p | 71.80p | 1,472,985 |
| Apr 11, 2025 | 71.00p | 71.50p | 69.60p | 70.20p | 1,583,871 |
| Apr 10, 2025 | 70.70p | 73.00p | 70.10p | 70.30p | 1,729,578 |
| Apr 9, 2025 | 68.90p | 70.40p | 68.30p | 69.00p | 971,576 |
| Apr 8, 2025 | 70.10p | 72.17p | 68.84p | 71.00p | 2,043,582 |
| Apr 7, 2025 | 68.80p | 70.70p | 65.90p | 68.90p | 2,544,036 |
| Apr 4, 2025 | 72.00p | 72.50p | 69.40p | 69.40p | 3,375,007 |
| Apr 3, 2025 | 71.00p | 73.50p | 69.08p | 72.30p | 3,551,420 |
| Apr 2, 2025 | 71.50p | 71.59p | 71.00p | 71.00p | 1,073,342 |
| Apr 1, 2025 | 71.20p | 72.80p | 71.20p | 71.40p | 1,734,897 |
| Mar 31, 2025 | 72.50p | 73.80p | 71.00p | 71.30p | 1,446,877 |
| Mar 28, 2025 | 73.00p | 74.50p | 72.10p | 72.50p | 2,410,602 |
| Mar 27, 2025 | 73.30p | 74.93p | 72.70p | 72.70p | 1,073,096 |
| Mar 26, 2025 | 75.30p | 75.30p | 72.50p | 73.40p | 2,392,453 |
| Mar 25, 2025 | 73.30p | 75.20p | 73.25p | 73.80p | 2,383,529 |
| Mar 24, 2025 | 75.00p | 76.40p | 72.90p | 72.90p | 1,929,105 |
| Mar 21, 2025 | 77.00p | 78.20p | 74.10p | 74.10p | 2,639,376 |
| Mar 20, 2025 | 77.40p | 79.70p | 77.10p | 77.10p | 1,968,272 |
| Mar 19, 2025 | 76.50p | 80.61p | 75.80p | 78.00p | 3,653,882 |
| Mar 18, 2025 | 75.50p | 76.50p | 74.72p | 76.30p | 3,151,575 |
| Mar 17, 2025 | 75.50p | 76.00p | 74.45p | 75.90p | 1,225,442 |
| Mar 14, 2025 | 74.30p | 75.30p | 74.00p | 75.20p | 1,086,146 |
| Mar 13, 2025 | 74.10p | 74.90p | 73.90p | 74.40p | 1,078,044 |
| Mar 12, 2025 | 74.60p | 75.10p | 74.00p | 74.40p | 1,214,981 |
| Mar 11, 2025 | 75.00p | 75.10p | 73.90p | 74.30p | 2,305,723 |
| Mar 10, 2025 | 75.20p | 75.20p | 73.80p | 74.70p | 951,784 |
| Mar 7, 2025 | 73.50p | 75.90p | 73.00p | 74.20p | 1,117,383 |
| Mar 6, 2025 | 73.90p | 74.34p | 73.20p | 73.40p | 700,225 |
| Mar 5, 2025 | 74.00p | 74.40p | 73.50p | 73.50p | 520,042 |
| Mar 4, 2025 | 75.60p | 75.80p | 73.80p | 73.80p | 1,164,965 |
| Mar 3, 2025 | 74.60p | 75.50p | 73.80p | 75.20p | 1,239,940 |
| Feb 28, 2025 | 74.00p | 75.20p | 73.80p | 74.70p | 1,636,863 |
| Feb 27, 2025 | 75.40p | 75.50p | 73.80p | 74.00p | 874,384 |
| Feb 26, 2025 | 75.20p | 75.50p | 74.50p | 74.70p | 1,359,128 |
| Feb 25, 2025 | 75.10p | 75.50p | 74.60p | 74.80p | 1,302,306 |
| Feb 24, 2025 | 75.00p | 75.70p | 74.60p | 74.70p | 1,498,839 |
| Feb 21, 2025 | 76.00p | 76.00p | 75.10p | 75.10p | 1,097,815 |
| Feb 20, 2025 | 76.70p | 76.70p | 75.10p | 75.50p | 1,672,569 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.