Shares Magazine
71.40p-0.02 (-0.03%)02 Apr 2025, 15:39
Gcp Infrastructure Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 75.20p | 77.27p | 75.20p | 76.50p | 2,234,475 |
| Feb 18, 2025 | 75.60p | 77.40p | 75.60p | 76.30p | 1,896,595 |
| Feb 17, 2025 | 76.50p | 76.60p | 76.00p | 76.60p | 951,257 |
| Feb 14, 2025 | 75.80p | 76.40p | 75.02p | 75.60p | 1,049,690 |
| Feb 13, 2025 | 74.80p | 75.07p | 74.50p | 74.90p | 3,888,431 |
| Feb 12, 2025 | 77.40p | 77.60p | 74.50p | 74.50p | 4,368,577 |
| Feb 11, 2025 | 74.80p | 77.80p | 74.75p | 77.40p | 5,739,672 |
| Feb 10, 2025 | 73.84p | 75.00p | 73.30p | 75.00p | 1,808,151 |
| Feb 7, 2025 | 73.40p | 74.20p | 72.77p | 74.00p | 1,109,241 |
| Feb 6, 2025 | 73.00p | 73.60p | 71.60p | 73.60p | 3,122,725 |
| Feb 5, 2025 | 71.80p | 73.00p | 71.80p | 72.30p | 1,674,552 |
| Feb 4, 2025 | 72.20p | 72.60p | 71.70p | 71.80p | 2,717,142 |
| Feb 3, 2025 | 72.50p | 72.59p | 71.80p | 72.20p | 2,283,664 |
| Jan 31, 2025 | 74.00p | 74.50p | 73.20p | 73.20p | 1,720,032 |
| Jan 30, 2025 | 71.80p | 74.00p | 71.80p | 74.00p | 1,498,104 |
| Jan 29, 2025 | 72.00p | 72.40p | 71.60p | 72.00p | 626,003 |
| Jan 28, 2025 | 70.30p | 72.30p | 70.16p | 72.30p | 1,590,876 |
| Jan 27, 2025 | 70.70p | 72.50p | 70.00p | 70.10p | 1,534,157 |
| Jan 24, 2025 | 71.80p | 72.50p | 71.00p | 71.20p | 881,316 |
| Jan 23, 2025 | 71.20p | 72.60p | 70.60p | 70.60p | 1,519,687 |
| Jan 22, 2025 | 71.10p | 72.70p | 71.10p | 71.80p | 898,474 |
| Jan 21, 2025 | 71.40p | 72.70p | 71.20p | 71.50p | 616,805 |
| Jan 20, 2025 | 71.40p | 72.70p | 71.20p | 71.20p | 746,552 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 67.00 | 10.93 |
| Bakkavor Group PLC | 190.65 | 7.23 |
| Molten Ventures PLC | 268.80 | 5.08 |
| Deliveroo PLC | 128.80 | 4.38 |
| Moonpig Group PLC | 221.00 | 3.76 |
| Chemring Group PLC | 393.00 | 3.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vesuvius PLC | 383.20 | -3.48 |
| Rolls-Royce Holdings PLC | 757.60 | -2.80 |
| Persimmon PLC | 1,172.00 | -3.02 |
| Taylor Wimpey PLC | 105.23 | -2.83 |
| Gsk PLC | 1,427.50 | -2.83 |
| Qinetiq Group PLC | 384.00 | -3.32 |