Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

GCP Infrastructure Investments Limited (GCP.L)

Compare
70.20
-0.10
(-0.14%)
At close: 4:35:22 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202570.9071.5069.6070.2070.201,583,872
Apr 10, 202570.7073.0070.1070.3070.301,729,578
Apr 9, 202568.9070.4068.3069.0069.00971,576
Apr 8, 202570.1072.1768.8471.0071.002,043,582
Apr 7, 202568.8070.7065.9068.9068.902,544,036
Apr 4, 202572.0072.5069.4069.4069.403,375,007
Apr 3, 202571.0073.5069.0872.3072.303,551,420
Apr 2, 202571.5071.5971.0071.0071.001,073,342
Apr 1, 202571.2072.8071.2071.4071.401,734,897
Mar 31, 202572.5073.8071.0071.3071.301,446,877
Mar 28, 202573.0074.5072.1072.5072.502,410,602
Mar 27, 202573.3074.9372.7072.7072.701,073,096
Mar 26, 202575.3075.3072.5073.4073.402,392,453
Mar 25, 202573.3075.2073.2573.8073.802,383,529
Mar 24, 202575.0076.4072.9072.9072.901,929,105
Mar 21, 202577.0078.2074.1074.1074.102,639,376
Mar 20, 202577.4079.7077.1077.1077.101,968,272
Mar 19, 202576.5080.6175.8078.0078.003,653,882
Mar 18, 202575.5076.5074.7276.3076.303,151,575
Mar 17, 202575.5076.0074.4675.9075.901,225,442
Mar 14, 202574.3075.3074.0075.2075.201,086,146
Mar 13, 202574.1074.9073.9074.4074.401,078,044
Mar 12, 202574.6075.1074.0074.4074.401,214,981
Mar 11, 202575.0075.1073.9074.3074.302,305,723
Mar 10, 202575.2075.2073.8074.7074.70951,784
Mar 7, 202573.5075.9073.0074.2074.201,117,383
Mar 6, 202573.9074.3473.2073.4073.40700,225
Mar 5, 202574.0074.4073.5073.5073.50520,042
Mar 4, 202575.6075.8073.8073.8073.801,164,965
Mar 3, 202574.6075.5073.8075.2075.201,239,940
Feb 28, 202574.0075.2073.8074.7074.701,636,863
Feb 27, 202575.4075.5073.8074.0074.00874,384
Feb 26, 202575.2075.5074.5074.7074.701,359,128
Feb 25, 202575.1075.5074.6074.8074.801,302,306
Feb 24, 202575.0075.7074.6074.7074.701,498,839
Feb 21, 202576.0076.0075.1075.1075.101,097,815
Feb 20, 202576.7076.7075.1075.5075.501,672,569
Feb 19, 202575.2077.2775.2076.5076.502,234,475
Feb 18, 202575.6077.4075.6076.3076.301,896,595
Feb 17, 202576.5076.6076.0076.6076.60951,257
Feb 14, 202575.8076.4075.0175.6075.601,049,690
Feb 13, 202574.8075.0774.5074.9074.903,888,431
Feb 12, 202577.4077.6074.5074.5074.504,368,577
Feb 11, 202574.8077.8074.7577.4077.405,739,672
Feb 10, 202573.8475.0073.3075.0075.001,808,151
Feb 7, 202573.4074.2072.7774.0074.001,109,241
Feb 6, 2025 1.75 Dividend
Feb 6, 202573.0073.6071.6073.6073.603,122,725
Feb 5, 202571.8073.0071.8072.3072.281,674,552
Feb 4, 202572.2072.6071.7071.8071.782,717,142
Feb 3, 202572.5072.5971.8072.2072.182,283,664
Jan 31, 202574.0074.5073.2073.2073.181,720,032
Jan 30, 202571.8074.0071.8074.0073.981,498,104
Jan 29, 202572.0072.4071.6072.0071.98626,003
Jan 28, 202570.3072.3070.1572.3072.281,590,876
Jan 27, 202570.7072.5070.0070.1070.081,534,157
Jan 24, 202571.8072.5071.0071.2071.18881,316
Jan 23, 202571.2072.6070.6070.6070.581,519,687
Jan 22, 202571.1072.7071.1071.8071.78898,474
Jan 21, 202571.4072.7071.2071.5071.48616,805
Jan 20, 202571.4072.7071.2071.2071.18746,552
Jan 17, 202572.6072.6071.4071.4071.38868,522
Jan 16, 202571.4072.8071.4072.8072.781,234,302
Jan 15, 202569.7072.0069.5072.0071.981,145,015
Jan 14, 202569.7070.0069.2969.5069.48743,404
Jan 13, 202568.3069.8068.3069.7069.681,486,552
Jan 10, 202568.4069.7068.4068.8068.782,704,290
Jan 9, 202568.6070.1068.3070.1070.081,706,277
Jan 8, 202569.4070.2068.3068.3068.282,332,220
Jan 7, 202570.0070.2069.6070.0069.98839,923
Jan 6, 202570.2071.1069.9070.0069.981,373,746
Jan 3, 202570.3070.6070.0270.3070.28726,119
Jan 2, 202569.9071.1069.9070.2070.18856,598
Dec 31, 202469.6070.8069.5070.8070.78446,155
Dec 30, 202469.5070.7069.5069.5069.48302,089
Dec 27, 202470.3070.8069.4070.5070.48537,852
Dec 24, 202470.5070.8069.9270.7070.68336,900
Dec 23, 202469.4070.3769.1070.0069.981,216,174
Dec 20, 202468.0069.9067.8069.9069.882,604,879
Dec 19, 202468.5069.6468.0068.0067.981,801,584
Dec 18, 202469.2070.5068.6568.9068.881,343,670
Dec 17, 202469.5070.4069.3069.7069.68591,582
Dec 16, 202470.0070.5069.3070.2070.182,125,707
Dec 13, 202469.5070.4069.2069.9069.882,335,267
Dec 12, 202471.2071.2169.3070.0069.984,064,075
Dec 11, 202471.9071.9071.0971.2071.18988,743
Dec 10, 202472.3072.3070.9771.5071.481,117,532
Dec 9, 202471.6072.3070.4072.1072.08601,204
Dec 6, 202470.4071.6770.4071.6071.58897,304
Dec 5, 202471.8071.8070.4070.4070.381,145,815
Dec 4, 202471.9072.0070.6070.6070.581,063,302
Dec 3, 202472.0072.0071.4071.4071.38803,759
Dec 2, 202471.6072.2571.1071.1071.08795,514
Nov 29, 202471.7072.3071.1171.6071.581,162,694
Nov 28, 202471.8072.9071.6672.0071.98780,973
Nov 27, 202471.9072.8071.8071.8071.78385,598
Nov 26, 202472.0072.8071.6071.8071.78723,712
Nov 25, 202472.8073.0071.8072.7072.68519,990
Nov 22, 202472.0073.2072.0072.1072.08927,743
Nov 21, 202472.7073.0072.1073.0072.98577,309
Nov 20, 202472.2073.2072.0072.1072.08985,415
Nov 19, 202471.7073.0071.2072.5072.481,085,696
Nov 18, 202471.4071.9070.9771.2071.181,083,798
Nov 15, 202471.0072.3070.7771.7071.682,064,233
Nov 14, 202471.6071.9070.4071.4071.381,845,000
Nov 13, 202471.5071.8071.0071.6071.58884,486
Nov 12, 202471.5071.7071.1371.3071.28827,315
Nov 11, 202471.5072.2071.0071.6071.58754,944
Nov 8, 202472.0072.2070.6070.6070.581,198,353
Nov 7, 202471.6072.8070.9971.5071.481,432,009
Nov 6, 202473.0073.0071.5071.6071.581,177,928
Nov 5, 202473.0073.8070.3070.3070.281,343,424
Nov 4, 202473.5074.1072.5072.6072.581,104,804
Nov 1, 202475.0075.6072.7072.9072.881,530,071
Oct 31, 2024 1.75 Dividend
Oct 31, 202477.0077.0074.2074.2074.18899,180
Oct 30, 202476.6079.0076.0577.3077.261,929,885
Oct 29, 202477.0077.4076.4376.8076.761,352,835
Oct 28, 202477.1077.5076.6077.2077.161,044,971
Oct 25, 202476.0077.5076.0077.5077.46774,282
Oct 24, 202476.7076.7775.8876.3076.26685,740
Oct 23, 202476.0076.5075.5076.0075.96469,609
Oct 22, 202476.5076.5075.5476.1076.06629,265
Oct 21, 202475.5076.4075.5076.0075.961,224,368
Oct 18, 202476.0076.1075.0076.0075.96908,732
Oct 17, 202476.0076.1074.8075.3075.261,144,072
Oct 16, 202474.5875.8074.9074.9074.861,178,576
Oct 15, 202476.3076.3073.5074.0073.971,157,985
Oct 14, 202476.2076.8075.0075.2075.161,172,773
Oct 11, 202476.0076.8075.8076.0075.961,106,005
Oct 10, 202476.8077.6075.6075.6075.561,543,890
Oct 9, 202477.6077.6076.5376.9076.86683,811
Oct 8, 202478.0078.0076.8077.0076.96877,505
Oct 7, 202478.2079.3077.1077.5077.461,222,620
Oct 4, 202478.8079.2077.6077.8077.761,015,274
Oct 3, 202478.8078.9077.5077.8077.76756,881
Oct 2, 202478.0078.6077.8077.9077.86518,162
Oct 1, 202479.1079.1077.8078.3078.26783,239
Sep 30, 202478.3079.0078.2078.9078.861,303,639
Sep 27, 202476.8079.1076.8078.8078.761,665,754
Sep 26, 202477.0078.0076.2776.9076.863,038,708
Sep 25, 202477.5078.1076.2076.4076.361,148,109
Sep 24, 202478.3078.9576.7077.1077.061,857,854
Sep 23, 202479.5079.5078.3078.6078.56449,278
Sep 20, 202478.9079.4078.3078.3078.261,940,799
Sep 19, 202478.5079.4078.2779.4079.36828,035
Sep 18, 202477.0078.4077.0078.4078.36742,224
Sep 17, 202478.5078.5077.4977.8077.76892,427
Sep 16, 202478.8078.9078.0078.5078.46671,007
Sep 13, 202477.5078.9076.9078.8078.76953,920
Sep 12, 202479.0079.8076.8078.0077.961,887,926
Sep 11, 202479.6080.0078.1078.1078.061,245,568
Sep 10, 202480.0080.0778.0079.2079.16647,003
Sep 9, 202478.5080.0078.0079.7079.66590,154
Sep 6, 202477.8079.0077.7078.1078.06521,528
Sep 5, 202477.8079.0077.5079.0078.961,173,774
Sep 4, 202478.5079.5077.8078.3078.261,005,319
Sep 3, 202479.5080.5078.3078.3078.261,162,124
Sep 2, 202480.9080.9078.6079.5079.461,651,476
Aug 30, 202479.5080.2078.8679.2079.16941,435
Aug 29, 202479.6080.4078.8078.8078.761,566,111
Aug 28, 202479.5080.6079.0079.5079.461,051,113
Aug 27, 202480.3080.7079.0879.3079.26904,497
Aug 23, 202479.5080.6078.4979.5079.46572,016
Aug 22, 202480.2080.5078.9078.9078.86455,247
Aug 21, 202480.8080.8078.2079.8079.761,142,735
Aug 20, 202480.1082.0078.6078.8078.76912,910
Aug 19, 202480.7082.4079.5079.5079.461,180,694
Aug 16, 202482.0082.3080.6081.1081.06686,098
Aug 15, 202482.2082.4080.6581.6081.56804,381
Aug 14, 202482.0082.4080.5081.7081.66464,478
Aug 13, 202481.7082.5081.3781.8081.762,149,712
Aug 12, 202480.9082.8079.6082.8082.761,197,734
Aug 9, 202479.3080.9078.2080.9080.861,524,124
Aug 8, 2024 1.75 Dividend
Aug 8, 202478.6079.9077.7378.2078.16705,590
Aug 7, 202480.4081.0080.0080.4080.34832,203
Aug 6, 202479.8080.8379.3079.7079.651,428,344
Aug 5, 202480.5080.5075.4379.8079.751,187,392
Aug 2, 202484.5084.5080.0080.5080.442,471,378
Aug 1, 202484.3084.6883.6084.2084.141,429,319
Jul 31, 202484.9084.9083.6784.2084.141,340,939
Jul 30, 202485.0085.0083.8084.0083.942,163,442
Jul 29, 202483.9084.8082.7783.9083.842,281,326
Jul 26, 202480.3083.5079.4083.5083.441,121,984
Jul 25, 202480.6081.4079.7680.4080.342,742,530
Jul 24, 202480.6081.9079.6080.4080.341,201,505
Jul 23, 202480.7081.9080.6080.6080.54531,875
Jul 22, 202482.5082.5080.1880.4080.34663,067
Jul 19, 202482.4082.4080.2080.5080.44615,448
Jul 18, 202481.3082.4081.1681.9081.841,282,315
Jul 17, 202482.0082.4081.3081.5081.44322,889
Jul 16, 202481.4082.9080.0081.8081.741,845,737
Jul 15, 202482.7083.0081.0082.2082.14996,083
Jul 12, 202482.2083.3080.4083.3083.24758,222
Jul 11, 202481.3082.8080.1082.8082.74792,230
Jul 10, 202479.6081.5078.4081.2081.141,417,508
Jul 9, 202480.4080.8078.4079.1079.052,008,368
Jul 8, 202482.4082.4079.3880.4080.341,079,573
Jul 5, 202480.2084.0080.2081.0080.942,746,974
Jul 4, 202480.0080.8079.1380.8080.74863,024
Jul 3, 202479.3080.2078.9080.2080.141,068,637
Jul 2, 202478.1079.6077.9079.0078.9510,173,848
Jul 1, 202480.6081.0078.0078.2078.152,710,897
Jun 28, 202480.0081.1079.8480.2080.141,318,764
Jun 27, 202479.3080.1778.0980.0079.951,997,278
Jun 26, 202478.8079.3078.0879.3079.251,334,193
Jun 25, 202477.6078.5077.4078.4078.352,012,778
Jun 24, 202477.4078.0077.4077.6077.55590,897
Jun 21, 202477.2078.0077.0077.4077.351,276,661
Jun 20, 202477.0078.0077.0077.2077.151,321,479
Jun 19, 202477.0078.5077.0077.2077.151,323,931
Jun 18, 202477.0078.4076.6078.0077.951,105,054
Jun 17, 202478.2078.5077.1077.2077.15635,165
Jun 14, 202476.6078.4076.6077.2077.15826,778
Jun 13, 202476.6078.3076.6077.2077.151,164,061
Jun 12, 202478.0078.0076.6977.2077.15779,863
Jun 11, 202476.8078.4076.6077.2077.15727,139
Jun 10, 202478.4078.5076.7876.8076.751,508,164
Jun 7, 202477.7078.4077.0078.2078.151,101,152
Jun 6, 202478.1079.0077.0077.0076.951,028,641
Jun 5, 202479.8079.8077.6077.6077.55713,437
Jun 4, 202478.1079.8077.9077.9077.851,133,815
Jun 3, 202478.3079.8078.2079.2079.151,818,447
May 31, 202477.0079.3876.4078.9078.852,283,980
May 30, 202475.9077.0074.6076.2076.151,338,079
May 29, 202474.8076.5073.8574.0073.951,403,458
May 28, 202474.0074.8573.2074.6074.551,079,190
May 24, 202472.6074.4072.1073.8073.75907,389
May 23, 202474.9076.2072.2072.2072.152,128,605
May 22, 202475.4076.3774.7074.7074.65896,353
May 21, 202476.1077.1075.4075.4075.351,075,569
May 20, 202477.6077.8076.5077.4077.351,393,919
May 17, 202477.5077.8075.8076.5076.45718,199
May 16, 202476.7078.0075.5076.0075.951,841,315
May 15, 202477.2078.0076.0076.5076.451,115,401
May 14, 202476.4077.6076.2076.5076.451,517,168
May 13, 202476.4076.8575.9476.4076.351,346,689
May 10, 202476.7077.1076.0076.4076.351,141,086
May 9, 202476.1076.2075.0075.0074.95821,306
May 8, 202475.4076.0074.0075.0074.952,439,007
May 7, 202476.0076.0073.8075.0074.951,227,510
May 3, 202475.0075.9073.7975.8075.75864,473
May 2, 2024 1.75 Dividend
May 2, 202476.5076.5073.7074.7074.651,042,493
May 1, 202475.9077.0075.5376.3076.231,099,006
Apr 30, 202476.4076.9075.9476.6076.532,728,455
Apr 29, 202475.5076.6074.4776.6076.531,222,460
Apr 26, 202473.1075.4073.0574.3074.233,285,728
Apr 25, 202472.9073.4072.5173.4073.33879,406
Apr 24, 202472.5073.5072.5072.8072.731,022,447
Apr 23, 202472.1073.3071.8073.3073.231,303,450
Apr 22, 202471.1072.1070.2071.8071.731,127,543
Apr 19, 202471.0071.9070.7871.7071.63699,654
Apr 18, 202471.0071.9070.7070.7070.641,436,446
Apr 17, 202471.5071.8970.7871.1071.031,052,690
Apr 16, 202470.6071.9068.5070.8070.742,827,326
Apr 15, 202471.0072.4070.7271.6071.53922,861
Apr 12, 202472.2072.2070.5071.5071.431,461,940
Apr 11, 202471.2072.0070.3070.5070.441,460,766

Related Tickers

SEQI.L Sequoia Economic Infrastructure Income Fund Limited
75.00
-0.13%
 
GABI.L GCP Asset Backed Income Fund Limited
64.20
0.00%
 
SEIT.L SDCL Energy Efficiency Income Trust Plc
45.75
-0.76%
 
FGEN.L Foresight Environmental Infrastructure Limited
70.90
-0.14%
 
INPP.L International Public Partnerships Limited
111.00
-0.54%
 
CORD.L Cordiant Digital Infrastructure Limited
83.60
+0.48%
 
NAS.L North Atlantic Smaller Companies Investment Trust PLC
3,410.00
+0.29%
 
BBGI.L BBGI Global Infrastructure S.A.
140.20
-0.28%
 
MGCI.L M&G Credit Income Investment Trust plc
96.00
0.00%
 
NBPE.L NB Private Equity Partners Limited
1,430.00
+2.44%