LSE - Delayed Quote GBp
GCP Infrastructure Investment Ord (GCP.L)
71.10
+0.80
+(1.14%)
At close: May 30 at 4:38:34 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 70.60 | 71.50 | 70.00 | 71.10 | 71.10 | 899,803 |
| May 29, 2025 | 71.30 | 71.90 | 70.00 | 70.30 | 70.30 | 1,034,732 |
| May 28, 2025 | 69.50 | 71.30 | 69.50 | 70.30 | 70.30 | 3,152,145 |
| May 27, 2025 | 69.10 | 70.80 | 68.48 | 69.10 | 69.10 | 1,615,392 |
| May 23, 2025 | 70.00 | 70.20 | 68.14 | 68.60 | 68.60 | 1,886,598 |
| May 22, 2025 | 69.10 | 70.40 | 69.00 | 69.40 | 69.40 | 1,375,436 |
| May 21, 2025 | 70.00 | 71.00 | 69.18 | 69.50 | 69.50 | 2,097,601 |
| May 20, 2025 | 70.90 | 71.40 | 70.10 | 70.10 | 70.10 | 1,375,857 |
| May 19, 2025 | 71.10 | 71.70 | 70.30 | 71.00 | 71.00 | 970,910 |
| May 16, 2025 | 70.20 | 71.10 | 70.00 | 70.60 | 70.60 | 2,408,382 |
| May 15, 2025 | 70.50 | 71.00 | 70.00 | 70.00 | 70.00 | 829,930 |
| May 14, 2025 | 70.60 | 71.80 | 70.30 | 70.30 | 70.30 | 1,041,151 |
| May 13, 2025 | 71.00 | 71.70 | 70.40 | 71.00 | 71.00 | 1,375,260 |
| May 12, 2025 | 71.80 | 72.70 | 70.60 | 70.70 | 70.70 | 1,035,071 |
| May 9, 2025 | 72.50 | 72.90 | 70.50 | 70.80 | 70.80 | 1,976,635 |
| May 8, 2025 | 1.75 Dividend | |||||
| May 8, 2025 | 72.80 | 74.20 | 71.50 | 71.50 | 71.50 | 1,484,667 |
| May 7, 2025 | 73.50 | 74.00 | 72.40 | 73.90 | 73.88 | 954,157 |
| May 6, 2025 | 72.10 | 73.80 | 71.55 | 73.40 | 73.38 | 1,310,442 |
| May 2, 2025 | 70.90 | 72.20 | 70.85 | 71.80 | 71.78 | 895,362 |
| May 1, 2025 | 71.60 | 72.40 | 70.55 | 70.90 | 70.88 | 1,997,714 |
| Apr 30, 2025 | 72.60 | 73.80 | 71.40 | 71.50 | 71.48 | 1,301,926 |
| Apr 29, 2025 | 73.00 | 74.00 | 72.10 | 72.40 | 72.38 | 1,193,802 |
| Apr 28, 2025 | 73.70 | 74.10 | 72.87 | 73.00 | 72.98 | 747,116 |
| Apr 25, 2025 | 73.00 | 74.10 | 72.25 | 73.20 | 73.18 | 818,014 |
| Apr 24, 2025 | 72.90 | 73.00 | 71.78 | 72.40 | 72.38 | 1,671,744 |
| Apr 23, 2025 | 72.40 | 72.90 | 71.60 | 72.00 | 71.98 | 1,746,415 |
| Apr 22, 2025 | 72.00 | 72.90 | 71.80 | 71.80 | 71.78 | 1,042,326 |
| Apr 17, 2025 | 72.40 | 73.30 | 71.60 | 72.00 | 71.98 | 1,342,077 |
| Apr 16, 2025 | 72.40 | 73.50 | 71.90 | 72.40 | 72.38 | 485,111 |
| Apr 15, 2025 | 71.80 | 73.60 | 71.36 | 72.50 | 72.48 | 1,008,782 |
| Apr 14, 2025 | 69.90 | 72.00 | 69.90 | 71.80 | 71.78 | 1,472,985 |
| Apr 11, 2025 | 71.00 | 71.50 | 69.60 | 70.20 | 70.18 | 1,583,871 |
| Apr 10, 2025 | 70.70 | 73.00 | 70.10 | 70.30 | 70.28 | 1,729,578 |
| Apr 9, 2025 | 68.90 | 70.40 | 68.30 | 69.00 | 68.98 | 971,576 |
| Apr 8, 2025 | 70.10 | 72.17 | 68.84 | 71.00 | 70.98 | 2,043,582 |
| Apr 7, 2025 | 68.80 | 70.70 | 65.90 | 68.90 | 68.88 | 2,544,036 |
| Apr 4, 2025 | 72.00 | 72.50 | 69.40 | 69.40 | 69.38 | 3,375,007 |
| Apr 3, 2025 | 71.00 | 73.50 | 69.08 | 72.30 | 72.28 | 3,551,420 |
| Apr 2, 2025 | 71.50 | 71.59 | 71.00 | 71.00 | 70.98 | 1,073,342 |
| Apr 1, 2025 | 71.20 | 72.80 | 71.20 | 71.40 | 71.38 | 1,734,897 |
| Mar 31, 2025 | 72.50 | 73.80 | 71.00 | 71.30 | 71.28 | 1,446,877 |
| Mar 28, 2025 | 73.00 | 74.50 | 72.10 | 72.50 | 72.48 | 2,410,602 |
| Mar 27, 2025 | 73.30 | 74.93 | 72.70 | 72.70 | 72.68 | 1,073,096 |
| Mar 26, 2025 | 75.30 | 75.30 | 72.50 | 73.40 | 73.38 | 2,392,453 |
| Mar 25, 2025 | 73.30 | 75.20 | 73.25 | 73.80 | 73.78 | 2,383,529 |
| Mar 24, 2025 | 75.00 | 76.40 | 72.90 | 72.90 | 72.88 | 1,929,105 |
| Mar 21, 2025 | 77.00 | 78.20 | 74.10 | 74.10 | 74.08 | 2,639,376 |
| Mar 20, 2025 | 77.40 | 79.70 | 77.10 | 77.10 | 77.08 | 1,968,272 |
| Mar 19, 2025 | 76.50 | 80.61 | 75.80 | 78.00 | 77.98 | 3,653,882 |
| Mar 18, 2025 | 75.50 | 76.50 | 74.72 | 76.30 | 76.28 | 3,151,575 |
| Mar 17, 2025 | 75.50 | 76.00 | 74.46 | 75.90 | 75.88 | 1,225,442 |
| Mar 14, 2025 | 74.30 | 75.30 | 74.00 | 75.20 | 75.18 | 1,086,146 |
| Mar 13, 2025 | 74.10 | 74.90 | 73.90 | 74.40 | 74.38 | 1,078,044 |
| Mar 12, 2025 | 74.60 | 75.10 | 74.00 | 74.40 | 74.38 | 1,214,981 |
| Mar 11, 2025 | 75.00 | 75.10 | 73.90 | 74.30 | 74.28 | 2,305,723 |
| Mar 10, 2025 | 75.20 | 75.20 | 73.80 | 74.70 | 74.68 | 951,784 |
| Mar 7, 2025 | 73.50 | 75.90 | 73.00 | 74.20 | 74.18 | 1,117,383 |
| Mar 6, 2025 | 73.90 | 74.34 | 73.20 | 73.40 | 73.38 | 700,225 |
| Mar 5, 2025 | 74.00 | 74.40 | 73.50 | 73.50 | 73.48 | 520,042 |
| Mar 4, 2025 | 75.60 | 75.80 | 73.80 | 73.80 | 73.78 | 1,164,965 |
| Mar 3, 2025 | 74.60 | 75.50 | 73.80 | 75.20 | 75.18 | 1,239,940 |
| Feb 28, 2025 | 74.00 | 75.20 | 73.80 | 74.70 | 74.68 | 1,636,863 |
| Feb 27, 2025 | 75.40 | 75.50 | 73.80 | 74.00 | 73.98 | 874,384 |
| Feb 26, 2025 | 75.20 | 75.50 | 74.50 | 74.70 | 74.68 | 1,359,128 |
| Feb 25, 2025 | 75.10 | 75.50 | 74.60 | 74.80 | 74.78 | 1,302,306 |
| Feb 24, 2025 | 75.00 | 75.70 | 74.60 | 74.70 | 74.68 | 1,498,839 |
| Feb 21, 2025 | 76.00 | 76.00 | 75.10 | 75.10 | 75.08 | 1,097,815 |
| Feb 20, 2025 | 76.70 | 76.70 | 75.10 | 75.50 | 75.48 | 1,672,569 |
| Feb 19, 2025 | 75.20 | 77.27 | 75.20 | 76.50 | 76.48 | 2,234,475 |
| Feb 18, 2025 | 75.60 | 77.40 | 75.60 | 76.30 | 76.28 | 1,896,595 |
| Feb 17, 2025 | 76.50 | 76.60 | 76.00 | 76.60 | 76.58 | 951,257 |
| Feb 14, 2025 | 75.80 | 76.40 | 75.01 | 75.60 | 75.58 | 1,049,690 |
| Feb 13, 2025 | 74.80 | 75.07 | 74.50 | 74.90 | 74.88 | 3,888,431 |
| Feb 12, 2025 | 77.40 | 77.60 | 74.50 | 74.50 | 74.48 | 4,368,577 |
| Feb 11, 2025 | 74.80 | 77.80 | 74.75 | 77.40 | 77.38 | 5,739,672 |
| Feb 10, 2025 | 73.84 | 75.00 | 73.30 | 75.00 | 74.98 | 1,808,151 |
| Feb 7, 2025 | 73.40 | 74.20 | 72.77 | 74.00 | 73.98 | 1,109,241 |
| Feb 6, 2025 | 1.75 Dividend | |||||
| Feb 6, 2025 | 73.00 | 73.60 | 71.60 | 73.60 | 73.58 | 3,122,725 |
| Feb 5, 2025 | 71.80 | 73.00 | 71.80 | 72.30 | 72.27 | 1,674,552 |
| Feb 4, 2025 | 72.20 | 72.60 | 71.70 | 71.80 | 71.77 | 2,717,142 |
| Feb 3, 2025 | 72.50 | 72.59 | 71.80 | 72.20 | 72.17 | 2,283,664 |
| Jan 31, 2025 | 74.00 | 74.50 | 73.20 | 73.20 | 73.16 | 1,720,032 |
| Jan 30, 2025 | 71.80 | 74.00 | 71.80 | 74.00 | 73.96 | 1,498,104 |
| Jan 29, 2025 | 72.00 | 72.40 | 71.60 | 72.00 | 71.97 | 626,003 |
| Jan 28, 2025 | 70.30 | 72.30 | 70.15 | 72.30 | 72.27 | 1,590,876 |
| Jan 27, 2025 | 70.70 | 72.50 | 70.00 | 70.10 | 70.07 | 1,534,157 |
| Jan 24, 2025 | 71.80 | 72.50 | 71.00 | 71.20 | 71.17 | 881,316 |
| Jan 23, 2025 | 71.20 | 72.60 | 70.60 | 70.60 | 70.57 | 1,519,687 |
| Jan 22, 2025 | 71.10 | 72.70 | 71.10 | 71.80 | 71.77 | 898,474 |
| Jan 21, 2025 | 71.40 | 72.70 | 71.20 | 71.50 | 71.47 | 616,805 |
| Jan 20, 2025 | 71.40 | 72.70 | 71.20 | 71.20 | 71.17 | 746,552 |
| Jan 17, 2025 | 72.60 | 72.60 | 71.40 | 71.40 | 71.37 | 868,522 |
| Jan 16, 2025 | 71.40 | 72.80 | 71.40 | 72.80 | 72.77 | 1,234,302 |
| Jan 15, 2025 | 69.70 | 72.00 | 69.50 | 72.00 | 71.97 | 1,145,015 |
| Jan 14, 2025 | 69.70 | 70.00 | 69.29 | 69.50 | 69.47 | 743,404 |
| Jan 13, 2025 | 68.30 | 69.80 | 68.30 | 69.70 | 69.67 | 1,486,552 |
| Jan 10, 2025 | 68.40 | 69.70 | 68.40 | 68.80 | 68.77 | 2,704,290 |
| Jan 9, 2025 | 68.60 | 70.10 | 68.30 | 70.10 | 70.07 | 1,706,277 |
| Jan 8, 2025 | 69.40 | 70.20 | 68.30 | 68.30 | 68.27 | 2,332,220 |
| Jan 7, 2025 | 70.00 | 70.20 | 69.60 | 70.00 | 69.97 | 839,923 |
| Jan 6, 2025 | 70.20 | 71.10 | 69.90 | 70.00 | 69.97 | 1,373,746 |
| Jan 3, 2025 | 70.30 | 70.60 | 70.02 | 70.30 | 70.27 | 726,119 |
| Jan 2, 2025 | 69.90 | 71.10 | 69.90 | 70.20 | 70.17 | 856,598 |
| Dec 31, 2024 | 69.60 | 70.80 | 69.50 | 70.80 | 70.77 | 446,155 |
| Dec 30, 2024 | 69.50 | 70.70 | 69.50 | 69.50 | 69.47 | 302,089 |
| Dec 27, 2024 | 70.30 | 70.80 | 69.40 | 70.50 | 70.47 | 537,852 |
| Dec 24, 2024 | 70.50 | 70.80 | 69.92 | 70.70 | 70.67 | 336,900 |
| Dec 23, 2024 | 69.40 | 70.37 | 69.10 | 70.00 | 69.97 | 1,216,174 |
| Dec 20, 2024 | 68.00 | 69.90 | 67.80 | 69.90 | 69.87 | 2,604,879 |
| Dec 19, 2024 | 68.50 | 69.64 | 68.00 | 68.00 | 67.97 | 1,801,584 |
| Dec 18, 2024 | 69.20 | 70.50 | 68.65 | 68.90 | 68.87 | 1,343,670 |
| Dec 17, 2024 | 69.50 | 70.40 | 69.30 | 69.70 | 69.67 | 591,582 |
| Dec 16, 2024 | 70.00 | 70.50 | 69.30 | 70.20 | 70.17 | 2,125,707 |
| Dec 13, 2024 | 69.50 | 70.40 | 69.20 | 69.90 | 69.87 | 2,335,267 |
| Dec 12, 2024 | 71.20 | 71.21 | 69.30 | 70.00 | 69.97 | 4,064,075 |
| Dec 11, 2024 | 71.90 | 71.90 | 71.09 | 71.20 | 71.17 | 988,743 |
| Dec 10, 2024 | 72.30 | 72.30 | 70.97 | 71.50 | 71.47 | 1,117,532 |
| Dec 9, 2024 | 71.60 | 72.30 | 70.40 | 72.10 | 72.07 | 601,204 |
| Dec 6, 2024 | 70.40 | 71.67 | 70.40 | 71.60 | 71.57 | 897,304 |
| Dec 5, 2024 | 71.80 | 71.80 | 70.40 | 70.40 | 70.37 | 1,145,815 |
| Dec 4, 2024 | 71.90 | 72.00 | 70.60 | 70.60 | 70.57 | 1,063,302 |
| Dec 3, 2024 | 72.00 | 72.00 | 71.40 | 71.40 | 71.37 | 803,759 |
| Dec 2, 2024 | 71.60 | 72.25 | 71.10 | 71.10 | 71.07 | 795,514 |
| Nov 29, 2024 | 71.70 | 72.30 | 71.11 | 71.60 | 71.57 | 1,162,694 |
| Nov 28, 2024 | 71.80 | 72.90 | 71.66 | 72.00 | 71.97 | 780,973 |
| Nov 27, 2024 | 71.90 | 72.80 | 71.80 | 71.80 | 71.77 | 385,598 |
| Nov 26, 2024 | 72.00 | 72.80 | 71.60 | 71.80 | 71.77 | 723,712 |
| Nov 25, 2024 | 72.80 | 73.00 | 71.80 | 72.70 | 72.67 | 519,990 |
| Nov 22, 2024 | 72.00 | 73.20 | 72.00 | 72.10 | 72.07 | 927,743 |
| Nov 21, 2024 | 72.70 | 73.00 | 72.10 | 73.00 | 72.97 | 577,309 |
| Nov 20, 2024 | 72.20 | 73.20 | 72.00 | 72.10 | 72.07 | 985,415 |
| Nov 19, 2024 | 71.70 | 73.00 | 71.20 | 72.50 | 72.47 | 1,085,696 |
| Nov 18, 2024 | 71.40 | 71.90 | 70.97 | 71.20 | 71.17 | 1,083,798 |
| Nov 15, 2024 | 71.00 | 72.30 | 70.77 | 71.70 | 71.67 | 2,064,233 |
| Nov 14, 2024 | 71.60 | 71.90 | 70.40 | 71.40 | 71.37 | 1,845,000 |
| Nov 13, 2024 | 71.50 | 71.80 | 71.00 | 71.60 | 71.57 | 884,486 |
| Nov 12, 2024 | 71.50 | 71.70 | 71.13 | 71.30 | 71.27 | 827,315 |
| Nov 11, 2024 | 71.50 | 72.20 | 71.00 | 71.60 | 71.57 | 754,944 |
| Nov 8, 2024 | 72.00 | 72.20 | 70.60 | 70.60 | 70.57 | 1,198,353 |
| Nov 7, 2024 | 71.60 | 72.80 | 70.99 | 71.50 | 71.47 | 1,432,009 |
| Nov 6, 2024 | 73.00 | 73.00 | 71.50 | 71.60 | 71.57 | 1,177,928 |
| Nov 5, 2024 | 73.00 | 73.80 | 70.30 | 70.30 | 70.27 | 1,343,424 |
| Nov 4, 2024 | 73.50 | 74.10 | 72.50 | 72.60 | 72.57 | 1,104,804 |
| Nov 1, 2024 | 75.00 | 75.60 | 72.70 | 72.90 | 72.87 | 1,530,071 |
| Oct 31, 2024 | 1.75 Dividend | |||||
| Oct 31, 2024 | 77.00 | 77.00 | 74.20 | 74.20 | 74.16 | 899,180 |
| Oct 30, 2024 | 76.60 | 79.00 | 76.05 | 77.30 | 77.25 | 1,929,885 |
| Oct 29, 2024 | 77.00 | 77.40 | 76.43 | 76.80 | 76.75 | 1,352,835 |
| Oct 28, 2024 | 77.10 | 77.50 | 76.60 | 77.20 | 77.15 | 1,044,971 |
| Oct 25, 2024 | 76.00 | 77.50 | 76.00 | 77.50 | 77.45 | 774,282 |
| Oct 24, 2024 | 76.70 | 76.77 | 75.88 | 76.30 | 76.25 | 685,740 |
| Oct 23, 2024 | 76.00 | 76.50 | 75.50 | 76.00 | 75.95 | 469,609 |
| Oct 22, 2024 | 76.50 | 76.50 | 75.54 | 76.10 | 76.05 | 629,265 |
| Oct 21, 2024 | 75.50 | 76.40 | 75.50 | 76.00 | 75.95 | 1,224,368 |
| Oct 18, 2024 | 76.00 | 76.10 | 75.00 | 76.00 | 75.95 | 908,732 |
| Oct 17, 2024 | 76.00 | 76.10 | 74.80 | 75.30 | 75.25 | 1,144,072 |
| Oct 16, 2024 | 74.58 | 75.80 | 74.90 | 74.90 | 74.85 | 1,178,576 |
| Oct 15, 2024 | 76.30 | 76.30 | 73.50 | 74.00 | 73.95 | 1,157,985 |
| Oct 14, 2024 | 76.20 | 76.80 | 75.00 | 75.20 | 75.15 | 1,172,773 |
| Oct 11, 2024 | 76.00 | 76.80 | 75.80 | 76.00 | 75.95 | 1,106,005 |
| Oct 10, 2024 | 76.80 | 77.60 | 75.60 | 75.60 | 75.55 | 1,543,890 |
| Oct 9, 2024 | 77.60 | 77.60 | 76.53 | 76.90 | 76.85 | 683,811 |
| Oct 8, 2024 | 78.00 | 78.00 | 76.80 | 77.00 | 76.95 | 877,505 |
| Oct 7, 2024 | 78.20 | 79.30 | 77.10 | 77.50 | 77.45 | 1,222,620 |
| Oct 4, 2024 | 78.80 | 79.20 | 77.60 | 77.80 | 77.75 | 1,015,274 |
| Oct 3, 2024 | 78.80 | 78.90 | 77.50 | 77.80 | 77.75 | 756,881 |
| Oct 2, 2024 | 78.00 | 78.60 | 77.80 | 77.90 | 77.85 | 518,162 |
| Oct 1, 2024 | 79.10 | 79.10 | 77.80 | 78.30 | 78.24 | 783,239 |
| Sep 30, 2024 | 78.30 | 79.00 | 78.20 | 78.90 | 78.84 | 1,303,639 |
| Sep 27, 2024 | 76.80 | 79.10 | 76.80 | 78.80 | 78.74 | 1,665,754 |
| Sep 26, 2024 | 77.00 | 78.00 | 76.27 | 76.90 | 76.85 | 3,038,708 |
| Sep 25, 2024 | 77.50 | 78.10 | 76.20 | 76.40 | 76.35 | 1,148,109 |
| Sep 24, 2024 | 78.30 | 78.95 | 76.70 | 77.10 | 77.05 | 1,857,854 |
| Sep 23, 2024 | 79.50 | 79.50 | 78.30 | 78.60 | 78.54 | 449,278 |
| Sep 20, 2024 | 78.90 | 79.40 | 78.30 | 78.30 | 78.24 | 1,940,799 |
| Sep 19, 2024 | 78.50 | 79.40 | 78.27 | 79.40 | 79.34 | 828,035 |
| Sep 18, 2024 | 77.00 | 78.40 | 77.00 | 78.40 | 78.34 | 742,224 |
| Sep 17, 2024 | 78.50 | 78.50 | 77.49 | 77.80 | 77.75 | 892,427 |
| Sep 16, 2024 | 78.80 | 78.90 | 78.00 | 78.50 | 78.44 | 671,007 |
| Sep 13, 2024 | 77.50 | 78.90 | 76.90 | 78.80 | 78.74 | 953,920 |
| Sep 12, 2024 | 79.00 | 79.80 | 76.80 | 78.00 | 77.95 | 1,887,926 |
| Sep 11, 2024 | 79.60 | 80.00 | 78.10 | 78.10 | 78.04 | 1,245,568 |
| Sep 10, 2024 | 80.00 | 80.07 | 78.00 | 79.20 | 79.14 | 647,003 |
| Sep 9, 2024 | 78.50 | 80.00 | 78.00 | 79.70 | 79.64 | 590,154 |
| Sep 6, 2024 | 77.80 | 79.00 | 77.70 | 78.10 | 78.04 | 521,528 |
| Sep 5, 2024 | 77.80 | 79.00 | 77.50 | 79.00 | 78.94 | 1,173,774 |
| Sep 4, 2024 | 78.50 | 79.50 | 77.80 | 78.30 | 78.24 | 1,005,319 |
| Sep 3, 2024 | 79.50 | 80.50 | 78.30 | 78.30 | 78.24 | 1,162,124 |
| Sep 2, 2024 | 80.90 | 80.90 | 78.60 | 79.50 | 79.44 | 1,651,476 |
| Aug 30, 2024 | 79.50 | 80.20 | 78.86 | 79.20 | 79.14 | 941,435 |
| Aug 29, 2024 | 79.60 | 80.40 | 78.80 | 78.80 | 78.74 | 1,566,111 |
| Aug 28, 2024 | 79.50 | 80.60 | 79.00 | 79.50 | 79.44 | 1,051,113 |
| Aug 27, 2024 | 80.30 | 80.70 | 79.08 | 79.30 | 79.24 | 904,497 |
| Aug 23, 2024 | 79.50 | 80.60 | 78.49 | 79.50 | 79.44 | 572,016 |
| Aug 22, 2024 | 80.20 | 80.50 | 78.90 | 78.90 | 78.84 | 455,247 |
| Aug 21, 2024 | 80.80 | 80.80 | 78.20 | 79.80 | 79.74 | 1,142,735 |
| Aug 20, 2024 | 80.10 | 82.00 | 78.60 | 78.80 | 78.74 | 912,910 |
| Aug 19, 2024 | 80.70 | 82.40 | 79.50 | 79.50 | 79.44 | 1,180,694 |
| Aug 16, 2024 | 82.00 | 82.30 | 80.60 | 81.10 | 81.04 | 686,098 |
| Aug 15, 2024 | 82.20 | 82.40 | 80.65 | 81.60 | 81.54 | 804,381 |
| Aug 14, 2024 | 82.00 | 82.40 | 80.50 | 81.70 | 81.64 | 464,478 |
| Aug 13, 2024 | 81.70 | 82.50 | 81.37 | 81.80 | 81.74 | 2,149,712 |
| Aug 12, 2024 | 80.90 | 82.80 | 79.60 | 82.80 | 82.74 | 1,197,734 |
| Aug 9, 2024 | 79.30 | 80.90 | 78.20 | 80.90 | 80.84 | 1,524,124 |
| Aug 8, 2024 | 1.75 Dividend | |||||
| Aug 8, 2024 | 78.60 | 79.90 | 77.73 | 78.20 | 78.14 | 705,590 |
| Aug 7, 2024 | 80.40 | 81.00 | 80.00 | 80.40 | 80.33 | 832,203 |
| Aug 6, 2024 | 79.80 | 80.83 | 79.30 | 79.70 | 79.63 | 1,428,344 |
| Aug 5, 2024 | 80.50 | 80.50 | 75.43 | 79.80 | 79.73 | 1,187,392 |
| Aug 2, 2024 | 84.50 | 84.50 | 80.00 | 80.50 | 80.43 | 2,471,378 |
| Aug 1, 2024 | 84.30 | 84.68 | 83.60 | 84.20 | 84.12 | 1,429,319 |
| Jul 31, 2024 | 84.90 | 84.90 | 83.67 | 84.20 | 84.12 | 1,340,939 |
| Jul 30, 2024 | 85.00 | 85.00 | 83.80 | 84.00 | 83.92 | 2,163,442 |
| Jul 29, 2024 | 83.90 | 84.80 | 82.77 | 83.90 | 83.82 | 2,281,326 |
| Jul 26, 2024 | 80.30 | 83.50 | 79.40 | 83.50 | 83.42 | 1,121,984 |
| Jul 25, 2024 | 80.60 | 81.40 | 79.76 | 80.40 | 80.33 | 2,742,530 |
| Jul 24, 2024 | 80.60 | 81.90 | 79.60 | 80.40 | 80.33 | 1,201,505 |
| Jul 23, 2024 | 80.70 | 81.90 | 80.60 | 80.60 | 80.53 | 531,875 |
| Jul 22, 2024 | 82.50 | 82.50 | 80.18 | 80.40 | 80.33 | 663,067 |
| Jul 19, 2024 | 82.40 | 82.40 | 80.20 | 80.50 | 80.43 | 615,448 |
| Jul 18, 2024 | 81.30 | 82.40 | 81.16 | 81.90 | 81.82 | 1,282,315 |
| Jul 17, 2024 | 82.00 | 82.40 | 81.30 | 81.50 | 81.42 | 322,889 |
| Jul 16, 2024 | 81.40 | 82.90 | 80.00 | 81.80 | 81.72 | 1,845,737 |
| Jul 15, 2024 | 82.70 | 83.00 | 81.00 | 82.20 | 82.12 | 996,083 |
| Jul 12, 2024 | 82.20 | 83.30 | 80.40 | 83.30 | 83.22 | 758,222 |
| Jul 11, 2024 | 81.30 | 82.80 | 80.10 | 82.80 | 82.72 | 792,230 |
| Jul 10, 2024 | 79.60 | 81.50 | 78.40 | 81.20 | 81.13 | 1,417,508 |
| Jul 9, 2024 | 80.40 | 80.80 | 78.40 | 79.10 | 79.03 | 2,008,368 |
| Jul 8, 2024 | 82.40 | 82.40 | 79.38 | 80.40 | 80.33 | 1,079,573 |
| Jul 5, 2024 | 80.20 | 84.00 | 80.20 | 81.00 | 80.93 | 2,746,974 |
| Jul 4, 2024 | 80.00 | 80.80 | 79.13 | 80.80 | 80.73 | 863,024 |
| Jul 3, 2024 | 79.30 | 80.20 | 78.90 | 80.20 | 80.13 | 1,068,637 |
| Jul 2, 2024 | 78.10 | 79.60 | 77.90 | 79.00 | 78.93 | 10,173,848 |
| Jul 1, 2024 | 80.60 | 81.00 | 78.00 | 78.20 | 78.13 | 2,710,897 |
| Jun 28, 2024 | 80.00 | 81.10 | 79.84 | 80.20 | 80.13 | 1,318,764 |
| Jun 27, 2024 | 79.30 | 80.17 | 78.09 | 80.00 | 79.93 | 1,997,278 |
| Jun 26, 2024 | 78.80 | 79.30 | 78.08 | 79.30 | 79.23 | 1,334,193 |
| Jun 25, 2024 | 77.60 | 78.50 | 77.40 | 78.40 | 78.33 | 2,012,778 |
| Jun 24, 2024 | 77.40 | 78.00 | 77.40 | 77.60 | 77.53 | 590,897 |
| Jun 21, 2024 | 77.20 | 78.00 | 77.00 | 77.40 | 77.33 | 1,276,661 |
| Jun 20, 2024 | 77.00 | 78.00 | 77.00 | 77.20 | 77.13 | 1,321,479 |
| Jun 19, 2024 | 77.00 | 78.50 | 77.00 | 77.20 | 77.13 | 1,323,931 |
| Jun 18, 2024 | 77.00 | 78.40 | 76.60 | 78.00 | 77.93 | 1,105,054 |
| Jun 17, 2024 | 78.20 | 78.50 | 77.10 | 77.20 | 77.13 | 635,165 |
| Jun 14, 2024 | 76.60 | 78.40 | 76.60 | 77.20 | 77.13 | 826,778 |
| Jun 13, 2024 | 76.60 | 78.30 | 76.60 | 77.20 | 77.13 | 1,164,061 |
| Jun 12, 2024 | 78.00 | 78.00 | 76.69 | 77.20 | 77.13 | 779,863 |
| Jun 11, 2024 | 76.80 | 78.40 | 76.60 | 77.20 | 77.13 | 727,139 |
| Jun 10, 2024 | 78.40 | 78.50 | 76.78 | 76.80 | 76.73 | 1,508,164 |
| Jun 7, 2024 | 77.70 | 78.40 | 77.00 | 78.20 | 78.13 | 1,101,152 |
| Jun 6, 2024 | 78.10 | 79.00 | 77.00 | 77.00 | 76.93 | 1,028,641 |
| Jun 5, 2024 | 79.80 | 79.80 | 77.60 | 77.60 | 77.53 | 713,437 |
| Jun 4, 2024 | 78.10 | 79.80 | 77.90 | 77.90 | 77.83 | 1,133,815 |
| Jun 3, 2024 | 78.30 | 79.80 | 78.20 | 79.20 | 79.13 | 1,818,447 |
| May 31, 2024 | 77.00 | 79.38 | 76.40 | 78.90 | 78.83 | 2,283,980 |
| May 30, 2024 | 75.90 | 77.00 | 74.60 | 76.20 | 76.13 | 1,338,079 |
Related Tickers
SEQI.L Sequoia Economic Infrastructure Inc Ord
79.00
-0.13%
BSIF.L Bluefield Solar Income Fund
92.40
+0.22%
HICL.L HICL Infrastructure PLC Ord
116.00
+1.75%
RECI.L Real Estate Credit Investments Ord
125.50
+1.21%
FGEN.L Foresight Environmental Infra Ord
75.10
+1.21%
SEIT.L SDCL Efficiency Income Trust plc.
44.00
+0.69%
FSFL.L Foresight Solar Ord
76.20
+0.93%
HFEL.L Henderson Far East Income Ord
214.50
-0.46%
TFIF.L TwentyFour Income Ord
110.20
+0.36%
APAX.L Apax Global Alpha Ord
114.20
-2.06%