1. Share Prices

  2. Gcp Infrastructure Investments Limited (GCP)

69.90p+1.90 (+2.79%)20 Dec 2024, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gcp Infrastructure Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202468.00p69.90p67.80p69.90p2,604,879
Dec 19, 202468.50p69.63p68.00p68.00p1,801,584
Dec 18, 202469.20p70.50p68.65p68.90p1,343,670
Dec 17, 202469.50p70.40p69.30p69.70p591,582
Dec 16, 202470.00p70.50p69.30p70.20p2,125,707
Dec 13, 202469.50p70.40p69.20p69.90p2,335,267
Dec 12, 202471.20p71.21p69.30p70.00p4,064,075
Dec 11, 202471.90p71.90p71.09p71.20p988,743
Dec 10, 202472.30p72.30p70.97p71.50p1,117,532
Dec 9, 202471.60p72.30p70.40p72.10p601,204
Dec 6, 202470.40p71.67p70.40p71.60p897,304
Dec 5, 202471.80p71.80p70.40p70.40p1,145,815
Dec 4, 202471.90p72.00p70.60p70.60p1,063,302
Dec 3, 202472.00p72.00p71.40p71.40p803,759
Dec 2, 202471.60p72.25p71.10p71.10p795,514
Nov 29, 202471.70p72.30p71.11p71.60p1,162,694
Nov 28, 202471.80p72.90p71.66p72.00p780,973
Nov 27, 202471.90p72.80p71.80p71.80p385,598
Nov 26, 202472.00p72.80p71.60p71.80p723,712
Nov 25, 202472.80p73.00p71.80p72.70p519,990
Nov 22, 202472.00p73.20p72.00p72.10p927,743
Nov 21, 202472.70p73.00p72.10p73.00p577,309
Nov 20, 202472.20p73.20p72.00p72.10p985,415
Nov 19, 202471.70p73.00p71.20p72.50p1,085,696
Nov 18, 202471.40p71.90p70.97p71.20p1,083,798
Nov 15, 202471.00p72.30p70.77p71.70p2,064,233
Nov 14, 202471.60p71.90p70.40p71.40p1,845,000
Nov 13, 202471.50p71.80p71.00p71.60p884,486
Nov 12, 202471.50p71.70p71.12p71.30p827,315
Nov 11, 202471.50p72.20p71.00p71.60p754,944
Nov 8, 202472.00p72.20p70.60p70.60p1,198,353
Nov 7, 202471.60p72.80p70.99p71.50p1,432,009
Nov 6, 202473.00p73.00p71.50p71.60p1,177,928
Nov 5, 202473.00p73.80p70.30p70.30p1,343,424
Nov 4, 202473.50p74.10p72.50p72.60p1,104,804
Nov 1, 202475.00p75.60p72.70p72.90p1,530,071
Oct 31, 202477.00p77.00p74.20p74.20p899,180
Oct 30, 202476.60p79.00p76.05p77.30p1,929,885
Oct 29, 202477.00p77.40p76.43p76.80p1,352,835
Oct 28, 202477.10p77.50p76.60p77.20p1,044,971
Oct 25, 202476.00p77.50p76.00p77.50p774,282
Oct 24, 202476.70p76.70p76.30p76.70p822,866
Oct 23, 202476.00p76.50p75.50p76.00p469,609
Oct 22, 202476.50p76.50p75.54p76.10p629,265
Oct 21, 202475.50p76.40p75.50p76.00p1,224,368
Oct 18, 202476.00p76.10p75.00p76.00p908,732
Oct 17, 202476.00p76.10p74.80p75.30p1,144,072
Oct 16, 202474.58p75.80p74.90p74.90p1,178,576
Oct 15, 202476.30p76.30p73.50p74.00p1,157,985
Oct 14, 202476.20p76.80p75.00p75.20p1,172,773
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.