1. Share Prices

  2. Gcp Infrastructure Investments Limited (GCP)

79.50p+0.60 (+0.76%)23 Aug 2024, 16:35
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
Aug 23, 202479.50p80.60p78.49p79.50p572,016
Aug 22, 202480.20p80.50p78.90p78.90p455,247
Aug 21, 202480.80p80.80p78.20p79.80p1,142,735
Aug 20, 202480.10p82.00p78.60p78.80p912,910
Aug 19, 202480.70p82.40p79.50p79.50p1,180,694
Aug 16, 202482.00p82.30p80.60p81.10p686,098
Aug 15, 202482.20p82.40p80.65p81.60p804,381
Aug 14, 202482.00p82.40p80.50p81.70p464,478
Aug 13, 202481.70p82.50p81.37p81.80p2,149,712
Aug 12, 202480.90p82.80p79.60p82.80p1,197,734
Aug 9, 202479.30p80.90p78.20p80.90p1,524,124
Aug 8, 202478.60p79.90p77.73p78.20p705,590
Aug 7, 202480.40p81.00p80.00p80.40p832,203
Aug 6, 202479.80p80.83p79.30p79.70p1,428,344
Aug 5, 202480.50p80.50p75.43p79.80p1,187,392
Aug 2, 202484.50p84.50p80.00p80.50p2,471,378
Aug 1, 202484.30p84.68p83.60p84.20p1,429,319
Jul 31, 202484.90p84.90p83.67p84.20p1,340,939
Jul 30, 202485.00p85.00p83.80p84.00p2,163,442
Jul 29, 202483.90p84.80p82.77p83.90p2,281,326
Jul 26, 202480.30p83.50p79.40p83.50p1,121,984
Jul 25, 202480.60p81.40p79.77p80.40p2,742,530
Jul 24, 202480.60p81.90p79.60p80.40p1,201,505
Jul 23, 202480.70p81.90p80.60p80.60p531,875
Jul 22, 202482.50p82.50p80.18p80.40p663,067
Jul 19, 202482.40p82.40p80.20p80.50p615,448
Jul 18, 202481.30p82.40p81.16p81.90p1,282,315
Jul 17, 202482.00p82.40p81.30p81.50p322,889
Jul 16, 202481.40p82.90p80.00p81.80p1,845,737
Jul 15, 202482.70p83.00p81.00p82.20p996,083
Jul 12, 202482.20p83.30p80.40p83.30p758,222
Jul 11, 202481.30p82.80p80.10p82.80p792,230
Jul 10, 202479.60p81.50p78.40p81.20p1,417,508
Jul 9, 202480.40p80.80p78.40p79.10p2,008,368
Jul 8, 202482.40p82.40p79.38p80.40p1,079,573
Jul 5, 202480.20p84.00p80.20p81.00p2,746,974
Jul 4, 202480.00p80.80p79.13p80.80p863,024
Jul 3, 202479.30p80.20p78.90p80.20p1,068,637
Jul 2, 202478.10p79.60p77.90p79.00p10,173,848
Jul 1, 202480.60p81.00p78.00p78.20p2,710,897
Jun 28, 202480.00p81.10p79.84p80.20p1,318,764
Jun 27, 202479.30p80.16p78.09p80.00p1,997,278
Jun 26, 202478.80p79.30p78.08p79.30p1,334,193
Jun 25, 202477.60p78.50p77.40p78.40p2,012,778
Jun 24, 202477.40p78.00p77.40p77.60p590,897
Jun 21, 202477.20p78.00p77.00p77.40p1,276,661
Jun 20, 202477.00p78.00p77.00p77.20p1,321,479
Jun 19, 202477.00p78.50p77.00p77.20p1,323,931
Jun 18, 202477.00p78.40p76.60p78.00p1,105,054
Jun 17, 202478.20p78.50p77.10p77.20p635,165
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.