LSE - Delayed Quote GBp

GCP Infrastructure Investment Ord (GCP.L)

Compare
69.90 -0.10 (-0.14%)
At close: December 13 at 4:36:16 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 69.50 70.40 69.20 69.90 69.90 2,335,267
Dec 12, 2024 71.20 71.21 69.30 70.00 70.00 4,064,075
Dec 11, 2024 71.90 71.90 71.09 71.20 71.20 988,743
Dec 10, 2024 72.30 72.30 70.97 71.50 71.50 1,117,532
Dec 9, 2024 71.60 72.30 70.40 72.10 72.10 601,204
Dec 6, 2024 70.40 71.67 70.40 71.60 71.60 897,304
Dec 5, 2024 71.80 71.80 70.40 70.40 70.40 1,145,815
Dec 4, 2024 71.90 72.00 70.60 70.60 70.60 1,063,302
Dec 3, 2024 72.00 72.00 71.40 71.40 71.40 803,759
Dec 2, 2024 71.60 72.25 71.10 71.10 71.10 795,514
Nov 29, 2024 71.70 72.30 71.11 71.60 71.60 1,162,694
Nov 28, 2024 71.80 72.90 71.66 72.00 72.00 780,973
Nov 27, 2024 71.90 72.80 71.80 71.80 71.80 385,598
Nov 26, 2024 72.00 72.80 71.60 71.80 71.80 723,712
Nov 25, 2024 72.80 73.00 71.80 72.70 72.70 519,990
Nov 22, 2024 72.00 73.20 72.00 72.10 72.10 927,743
Nov 21, 2024 72.70 73.00 72.10 73.00 73.00 577,309
Nov 20, 2024 72.20 73.20 72.00 72.10 72.10 985,415
Nov 19, 2024 71.70 73.00 71.20 72.50 72.50 1,085,696
Nov 18, 2024 71.40 71.90 70.97 71.20 71.20 1,083,798
Nov 15, 2024 71.00 72.30 70.77 71.70 71.70 2,064,233
Nov 14, 2024 71.60 71.90 70.40 71.40 71.40 1,845,000
Nov 13, 2024 71.50 71.80 71.00 71.60 71.60 884,486
Nov 12, 2024 71.50 71.70 71.13 71.30 71.30 827,315
Nov 11, 2024 71.50 72.20 71.00 71.60 71.60 754,944
Nov 8, 2024 72.00 72.20 70.60 70.60 70.60 1,198,353
Nov 7, 2024 71.60 72.80 70.99 71.50 71.50 1,432,009
Nov 6, 2024 73.00 73.00 71.50 71.60 71.60 1,177,928
Nov 5, 2024 73.00 73.80 70.30 70.30 70.30 1,343,424
Nov 4, 2024 73.50 74.10 72.50 72.60 72.60 1,104,804
Nov 1, 2024 75.00 75.60 72.70 72.90 72.90 1,530,071
Oct 31, 2024 1.75 Dividend
Oct 31, 2024 77.00 77.00 74.20 74.20 74.20 899,180
Oct 30, 2024 76.60 79.00 76.05 77.30 75.55 1,929,885
Oct 29, 2024 77.00 77.40 76.43 76.80 75.06 1,352,835
Oct 28, 2024 77.10 77.50 76.60 77.20 75.45 1,044,971
Oct 25, 2024 76.00 77.50 76.00 77.50 75.75 774,282
Oct 24, 2024 76.70 76.77 75.88 76.30 74.57 685,740
Oct 23, 2024 76.00 76.50 75.50 76.00 74.28 469,609
Oct 22, 2024 76.50 76.50 75.54 76.10 74.38 629,265
Oct 21, 2024 75.50 76.40 75.50 76.00 74.28 1,224,368
Oct 18, 2024 76.00 76.10 75.00 76.00 74.28 908,732
Oct 17, 2024 76.00 76.10 74.80 75.30 73.60 1,144,072
Oct 16, 2024 74.58 75.80 74.90 74.90 73.20 1,178,576
Oct 15, 2024 76.30 76.30 73.50 74.00 72.32 1,157,985
Oct 14, 2024 76.20 76.80 75.00 75.20 73.50 1,172,773
Oct 11, 2024 76.00 76.80 75.80 76.00 74.28 1,106,005
Oct 10, 2024 76.80 77.60 75.60 75.60 73.89 1,543,890
Oct 9, 2024 77.60 77.60 76.53 76.90 75.16 683,811
Oct 8, 2024 78.00 78.00 76.80 77.00 75.26 877,505
Oct 7, 2024 78.20 79.30 77.10 77.50 75.75 1,222,620
Oct 4, 2024 78.80 79.20 77.60 77.80 76.04 1,015,274
Oct 3, 2024 78.80 78.90 77.50 77.80 76.04 756,881
Oct 2, 2024 78.00 78.60 77.80 77.90 76.14 518,162
Oct 1, 2024 79.10 79.10 77.80 78.30 76.53 783,239
Sep 30, 2024 78.30 79.00 78.20 78.90 77.11 1,303,639
Sep 27, 2024 76.80 79.10 76.80 78.80 77.02 1,665,754
Sep 26, 2024 77.00 78.00 76.27 76.90 75.16 3,038,708
Sep 25, 2024 77.50 78.10 76.20 76.40 74.67 1,148,109
Sep 24, 2024 78.30 78.95 76.70 77.10 75.35 1,857,854
Sep 23, 2024 79.50 79.50 78.30 78.60 76.82 449,278
Sep 20, 2024 78.90 79.40 78.30 78.30 76.53 1,940,799
Sep 19, 2024 78.50 79.40 78.27 79.40 77.60 828,035
Sep 18, 2024 77.00 78.40 77.00 78.40 76.63 742,224
Sep 17, 2024 78.50 78.50 77.49 77.80 76.04 892,427
Sep 16, 2024 78.80 78.90 78.00 78.50 76.72 671,007
Sep 13, 2024 77.50 78.90 76.90 78.80 77.02 953,920
Sep 12, 2024 79.00 79.80 76.80 78.00 76.23 1,887,926
Sep 11, 2024 79.60 80.00 78.10 78.10 76.33 1,245,568
Sep 10, 2024 80.00 80.07 78.00 79.20 77.41 647,003
Sep 9, 2024 78.50 80.00 78.00 79.70 77.90 590,154
Sep 6, 2024 77.80 79.00 77.70 78.10 76.33 521,528
Sep 5, 2024 77.80 79.00 77.50 79.00 77.21 1,173,774
Sep 4, 2024 78.50 79.50 77.80 78.30 76.53 1,005,319
Sep 3, 2024 79.50 80.50 78.30 78.30 76.53 1,162,124
Sep 2, 2024 80.90 80.90 78.60 79.50 77.70 1,651,476
Aug 30, 2024 79.50 80.20 78.86 79.20 77.41 941,435
Aug 29, 2024 79.60 80.40 78.80 78.80 77.02 1,566,111
Aug 28, 2024 79.50 80.60 79.00 79.50 77.70 1,051,113
Aug 27, 2024 80.30 80.70 79.08 79.30 77.50 904,497
Aug 23, 2024 79.50 80.60 78.49 79.50 77.70 572,016
Aug 22, 2024 80.20 80.50 78.90 78.90 77.11 455,247
Aug 21, 2024 80.80 80.80 78.20 79.80 77.99 1,142,735
Aug 20, 2024 80.10 82.00 78.60 78.80 77.02 912,910
Aug 19, 2024 80.70 82.40 79.50 79.50 77.70 1,180,694
Aug 16, 2024 82.00 82.30 80.60 81.10 79.26 686,098
Aug 15, 2024 82.20 82.40 80.65 81.60 79.75 804,381
Aug 14, 2024 82.00 82.40 80.50 81.70 79.85 464,478
Aug 13, 2024 81.70 82.50 81.37 81.80 79.95 2,149,712
Aug 12, 2024 80.90 82.80 79.60 82.80 80.93 1,197,734
Aug 9, 2024 79.30 80.90 78.20 80.90 79.07 1,524,124
Aug 8, 2024 0.02 Dividend
Aug 8, 2024 78.60 79.90 77.73 78.20 76.43 705,590
Aug 7, 2024 80.40 81.00 80.00 80.40 78.56 832,203
Aug 6, 2024 79.80 80.83 79.30 79.70 77.88 1,428,344
Aug 5, 2024 80.50 80.50 75.43 79.80 77.98 1,187,392
Aug 2, 2024 84.50 84.50 80.00 80.50 78.66 2,471,378
Aug 1, 2024 84.30 84.68 83.60 84.20 82.28 1,429,319
Jul 31, 2024 84.90 84.90 83.67 84.20 82.28 1,340,939
Jul 30, 2024 85.00 85.00 83.80 84.00 82.08 2,163,442
Jul 29, 2024 83.90 84.80 82.77 83.90 81.98 2,281,326
Jul 26, 2024 80.30 83.50 79.40 83.50 81.59 1,121,984
Jul 25, 2024 80.60 81.40 79.76 80.40 78.56 2,742,530
Jul 24, 2024 80.60 81.90 79.60 80.40 78.56 1,201,505
Jul 23, 2024 80.70 81.90 80.60 80.60 78.76 531,875
Jul 22, 2024 82.50 82.50 80.18 80.40 78.56 663,067
Jul 19, 2024 82.40 82.40 80.20 80.50 78.66 615,448
Jul 18, 2024 81.30 82.40 81.16 81.90 80.03 1,282,315
Jul 17, 2024 82.00 82.40 81.30 81.50 79.64 322,889
Jul 16, 2024 81.40 82.90 80.00 81.80 79.93 1,845,737
Jul 15, 2024 82.70 83.00 81.00 82.20 80.32 996,083
Jul 12, 2024 82.20 83.30 80.40 83.30 81.40 758,222
Jul 11, 2024 81.30 82.80 80.10 82.80 80.91 792,230
Jul 10, 2024 79.60 81.50 78.40 81.20 79.34 1,417,508
Jul 9, 2024 80.40 80.80 78.40 79.10 77.29 2,008,368
Jul 8, 2024 82.40 82.40 79.38 80.40 78.56 1,079,573
Jul 5, 2024 80.20 84.00 80.20 81.00 79.15 2,746,974
Jul 4, 2024 80.00 80.80 79.13 80.80 78.95 863,024
Jul 3, 2024 79.30 80.20 78.90 80.20 78.37 1,068,637
Jul 2, 2024 78.10 79.60 77.90 79.00 77.19 10,173,848
Jul 1, 2024 80.60 81.00 78.00 78.20 76.41 2,710,897
Jun 28, 2024 80.00 81.10 79.84 80.20 78.37 1,318,764
Jun 27, 2024 79.30 80.17 78.09 80.00 78.17 1,997,278
Jun 26, 2024 78.80 79.30 78.08 79.30 77.49 1,334,193
Jun 25, 2024 77.60 78.50 77.40 78.40 76.61 2,012,778
Jun 24, 2024 77.40 78.00 77.40 77.60 75.83 590,897
Jun 21, 2024 77.20 78.00 77.00 77.40 75.63 1,276,661
Jun 20, 2024 77.00 78.00 77.00 77.20 75.44 1,321,479
Jun 19, 2024 77.00 78.50 77.00 77.20 75.44 1,323,931
Jun 18, 2024 77.00 78.40 76.60 78.00 76.22 1,105,054
Jun 17, 2024 78.20 78.50 77.10 77.20 75.44 635,165
Jun 14, 2024 76.60 78.40 76.60 77.20 75.44 826,778
Jun 13, 2024 76.60 78.30 76.60 77.20 75.44 1,164,061
Jun 12, 2024 78.00 78.00 76.69 77.20 75.44 779,863
Jun 11, 2024 76.80 78.40 76.60 77.20 75.44 727,139
Jun 10, 2024 78.40 78.50 76.78 76.80 75.04 1,508,164
Jun 7, 2024 77.70 78.40 77.00 78.20 76.41 1,101,152
Jun 6, 2024 78.10 79.00 77.00 77.00 75.24 1,028,641
Jun 5, 2024 79.80 79.80 77.60 77.60 75.83 713,437
Jun 4, 2024 78.10 79.80 77.90 77.90 76.12 1,133,815
Jun 3, 2024 78.30 79.80 78.20 79.20 77.39 1,818,447
May 31, 2024 77.00 79.38 76.40 78.90 77.10 2,283,980
May 30, 2024 75.90 77.00 74.60 76.20 74.46 1,338,079
May 29, 2024 74.80 76.50 73.85 74.00 72.31 1,403,458
May 28, 2024 74.00 74.85 73.20 74.60 72.90 1,079,190
May 24, 2024 72.60 74.40 72.10 73.80 72.11 907,389
May 23, 2024 74.90 76.20 72.20 72.20 70.55 2,128,605
May 22, 2024 75.40 76.37 74.70 74.70 72.99 896,353
May 21, 2024 76.10 77.10 75.40 75.40 73.68 1,075,569
May 20, 2024 77.60 77.80 76.50 77.40 75.63 1,393,919
May 17, 2024 77.50 77.80 75.80 76.50 74.75 718,199
May 16, 2024 76.70 78.00 75.50 76.00 74.26 1,841,315
May 15, 2024 77.20 78.00 76.00 76.50 74.75 1,115,401
May 14, 2024 76.40 77.60 76.20 76.50 74.75 1,517,168
May 13, 2024 76.40 76.85 75.94 76.40 74.65 1,346,689
May 10, 2024 76.70 77.10 76.00 76.40 74.65 1,141,086
May 9, 2024 76.10 76.20 75.00 75.00 73.29 821,306
May 8, 2024 75.40 76.00 74.00 75.00 73.29 2,439,007
May 7, 2024 76.00 76.00 73.80 75.00 73.29 1,227,510
May 3, 2024 75.00 75.90 73.79 75.80 74.07 864,473
May 2, 2024 0.02 Dividend
May 2, 2024 76.50 76.50 73.70 74.70 72.99 1,042,493
May 1, 2024 75.90 77.00 75.53 76.30 74.54 1,099,006
Apr 30, 2024 76.40 76.90 75.94 76.60 74.83 2,728,455
Apr 29, 2024 75.50 76.60 74.47 76.60 74.83 1,222,460
Apr 26, 2024 73.10 75.40 73.05 74.30 72.59 3,285,728
Apr 25, 2024 72.90 73.40 72.51 73.40 71.71 879,406
Apr 24, 2024 72.50 73.50 72.50 72.80 71.12 1,022,447
Apr 23, 2024 72.10 73.30 71.80 73.30 71.61 1,303,450
Apr 22, 2024 71.10 72.10 70.20 71.80 70.14 1,127,543
Apr 19, 2024 71.00 71.90 70.78 71.70 70.05 699,654
Apr 18, 2024 71.00 71.90 70.70 70.70 69.07 1,436,446
Apr 17, 2024 71.50 71.89 70.78 71.10 69.46 1,052,690
Apr 16, 2024 70.60 71.90 68.50 70.80 69.17 2,827,326
Apr 15, 2024 71.00 72.40 70.72 71.60 69.95 922,861
Apr 12, 2024 72.20 72.20 70.50 71.50 69.85 1,461,940
Apr 11, 2024 71.20 72.00 70.30 70.50 68.87 1,460,766
Apr 10, 2024 72.10 72.10 70.50 70.70 69.07 1,932,979
Apr 9, 2024 70.50 72.10 70.20 70.50 68.87 1,492,237
Apr 8, 2024 71.60 72.40 70.92 71.00 69.36 904,652
Apr 5, 2024 72.60 72.60 70.71 71.30 69.65 1,389,621
Apr 4, 2024 72.50 73.00 71.50 72.30 70.63 1,685,026
Apr 3, 2024 72.20 72.90 71.90 72.30 70.63 1,713,048
Apr 2, 2024 72.60 72.76 72.00 72.50 70.83 1,298,510
Mar 28, 2024 72.80 73.40 71.50 72.30 70.63 1,340,293
Mar 27, 2024 72.00 73.40 72.00 72.60 70.92 1,242,235
Mar 26, 2024 73.00 73.40 72.00 72.60 70.92 2,682,983
Mar 25, 2024 71.40 73.00 71.40 72.30 70.63 2,131,802
Mar 22, 2024 73.00 73.00 71.50 73.00 71.32 922,847
Mar 21, 2024 72.70 72.90 71.57 72.60 70.92 1,211,801
Mar 20, 2024 71.40 72.90 70.20 72.00 70.34 2,350,513
Mar 19, 2024 71.40 71.80 71.00 71.70 70.05 2,101,244
Mar 18, 2024 71.00 71.40 70.10 70.60 68.97 1,599,980
Mar 15, 2024 70.00 71.70 70.00 71.00 69.36 1,137,614
Mar 14, 2024 72.00 72.70 70.40 70.60 68.97 1,043,215
Mar 13, 2024 72.90 73.30 71.40 71.40 69.75 1,850,801
Mar 12, 2024 72.50 73.70 72.00 72.00 70.34 2,178,232
Mar 11, 2024 74.40 75.40 72.40 72.40 70.73 1,465,182
Mar 8, 2024 75.30 75.40 74.40 74.80 73.07 1,636,591
Mar 7, 2024 74.20 75.40 74.10 75.40 73.66 602,735
Mar 6, 2024 74.50 75.00 74.08 74.40 72.68 1,480,347
Mar 5, 2024 74.80 75.00 73.83 74.50 72.78 599,522
Mar 4, 2024 73.40 75.00 73.40 74.80 73.07 1,418,338
Mar 1, 2024 72.60 74.50 72.50 74.30 72.59 2,256,587
Feb 29, 2024 72.00 73.20 71.10 72.60 70.92 1,334,408
Feb 28, 2024 71.50 72.40 71.30 72.00 70.34 1,375,942
Feb 27, 2024 71.40 71.50 70.81 71.50 69.85 779,768
Feb 26, 2024 70.40 71.40 69.95 71.30 69.65 1,510,594
Feb 23, 2024 70.50 70.90 69.70 70.50 68.87 679,602
Feb 22, 2024 70.00 70.70 69.70 70.70 69.07 1,123,385
Feb 21, 2024 69.90 70.20 69.50 70.10 68.48 1,772,631
Feb 20, 2024 70.10 71.90 69.60 69.60 67.99 1,283,412
Feb 19, 2024 71.00 71.50 70.10 71.00 69.36 1,261,409
Feb 16, 2024 71.50 72.00 70.60 70.60 68.97 1,177,020
Feb 15, 2024 70.00 71.80 69.10 71.70 70.05 1,057,260
Feb 14, 2024 68.60 70.19 68.60 69.90 68.29 1,566,081
Feb 13, 2024 70.60 71.60 68.60 68.60 67.02 903,672
Feb 12, 2024 71.00 71.60 70.10 70.60 68.97 831,487
Feb 9, 2024 70.70 70.90 70.00 70.10 68.48 949,371
Feb 8, 2024 0.02 Dividend
Feb 8, 2024 71.50 71.65 70.10 70.30 68.68 1,433,390
Feb 7, 2024 72.00 73.00 71.50 71.70 70.03 833,731
Feb 6, 2024 73.10 73.55 71.90 72.20 70.52 1,431,553
Feb 5, 2024 73.10 74.70 72.60 72.60 70.91 1,374,796
Feb 2, 2024 74.30 74.70 73.20 74.20 72.47 767,630
Feb 1, 2024 73.50 74.60 73.00 73.60 71.88 1,585,431
Jan 31, 2024 74.60 74.60 73.10 74.60 72.86 2,095,868
Jan 30, 2024 73.80 74.35 73.20 74.10 72.37 1,650,290
Jan 29, 2024 72.50 73.86 72.50 73.70 71.98 1,168,105
Jan 26, 2024 71.80 72.60 71.60 72.60 70.91 736,712
Jan 25, 2024 71.50 72.00 71.50 72.00 70.32 1,202,509
Jan 24, 2024 71.10 71.99 71.09 71.60 69.93 935,031
Jan 23, 2024 70.80 71.71 70.04 71.00 69.34 2,086,100
Jan 22, 2024 69.50 70.90 69.49 70.60 68.95 1,692,007
Jan 19, 2024 69.50 70.90 68.50 69.50 67.88 38,405,847
Jan 18, 2024 70.30 70.50 69.10 70.40 68.76 1,221,871
Jan 17, 2024 69.50 70.40 69.00 69.00 67.39 1,665,707
Jan 16, 2024 70.00 70.70 70.00 70.20 68.56 5,260,395
Jan 15, 2024 70.20 70.90 69.40 70.60 68.95 3,265,685
Jan 12, 2024 70.00 70.79 69.50 70.00 68.37 915,041
Jan 11, 2024 70.00 70.80 69.30 69.90 68.27 1,988,075
Jan 10, 2024 70.60 70.60 69.40 69.40 67.78 701,035
Jan 9, 2024 70.90 71.06 69.97 70.40 68.76 754,252
Jan 8, 2024 70.40 70.90 70.00 70.20 68.56 934,659
Jan 5, 2024 71.40 72.00 69.70 70.10 68.47 3,241,954
Jan 4, 2024 71.65 71.90 70.89 71.10 69.44 584,893
Jan 3, 2024 72.50 72.70 70.70 71.10 69.44 6,046,327
Jan 2, 2024 70.60 72.90 70.60 72.40 70.71 1,050,280
Dec 29, 2023 72.00 72.00 71.48 72.00 70.32 209,651
Dec 28, 2023 71.00 72.00 70.95 71.90 70.22 942,145
Dec 27, 2023 71.40 71.60 70.60 71.60 69.93 1,334,334
Dec 22, 2023 70.80 71.33 70.80 71.00 69.34 659,620
Dec 21, 2023 70.80 71.20 70.69 70.80 69.15 1,341,518
Dec 20, 2023 70.20 71.30 69.20 71.20 69.54 2,936,099
Dec 19, 2023 69.20 70.70 69.00 69.40 67.78 1,134,196
Dec 18, 2023 69.00 70.80 69.00 70.80 69.15 1,307,735
Dec 15, 2023 70.00 70.30 69.16 69.70 68.07 1,913,889
Dec 14, 2023 67.80 70.46 66.50 69.00 67.39 1,756,217
Dec 13, 2023 67.00 67.90 66.70 67.20 65.63 3,244,714

Related Tickers

INPP.L International Public Partnerships Ord
122.20
-0.97%
 
ENRG.L VH Global Energy Infrastructure Ord
63.20
-0.32%
 
SEIT.L SDCL Energy Efficiency Income Ord
55.80
-1.06%
 
MUT.L Murray Income Trust Ord
823.00
+0.24%
 
HINT.L Henderson International Income Ord
165.00
0.00%
 
JAGI.L JPMorgan Asia Growth & Income Ord
382.00
+0.26%
 
MGCI.L M&G Credit Income Investment Ord
96.10
+0.73%
 
HICL.L HICL Infrastructure PLC Ord
120.40
+2.56%
 
HFEL.L Henderson Far East Income Ord
228.50
-1.08%
 
MYI.L Murray International Ord
258.00
+0.58%