GCP Asset Backed Income Fund Limited - GABI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	63.41	63.6	63.6	64	63.4	201,204
August 14, 2025	63.4	63.6	63.6	64	63.4	121,827
August 13, 2025	63.4	63.6	63.6	63.8	63.4	543,916
August 12, 2025	63.8	63.7	63.7	64	63.4	416,340
August 11, 2025	63.81	63.8	63.8	64.2	63.6	411,504
August 08, 2025	63.81	64.2	64.2	64.6	63.8	52,861
August 07, 2025	64.54	63.8	63.8	64.85	63.6	286,801
August 06, 2025	65.46	64.6	64.6	65.46	64.01	49,907
August 05, 2025	64.21	64.7	64.7	65.09	64.18	202,702
August 04, 2025	65.06	64	64	65.06	64	258,287
August 01, 2025	64.6	64	64	64.6	64	184,374
July 31, 2025	65.19	64.7	64.7	66.28	64.2	74,719
July 30, 2025	66.54	66	66	66.6	66	150,980
July 29, 2025	66	66.6	66.6	67.6	66	108,703
July 28, 2025	66.35	66	66	67	65.8	203,363
July 25, 2025	66.68	66.2	66.2	66.8	65.6	99,774
July 24, 2025	65.9	66.2	66.2	66.55	65.56	193,500
July 23, 2025	67.4	66.4	66.4	67.42	66.34	352,503
July 22, 2025	67.4	67.6	67.6	67.6	66	61,188
July 21, 2025	67.2	67.2	67.2	67.2	65.78	512,249
July 18, 2025	65.67	66	66	66.2	65.61	191,222
July 17, 2025	67.2	66	66	67.2	65.6	135,176
July 16, 2025	65.8	66.1	66.1	67.06	65.6	156,319
July 15, 2025	65.73	65.8	65.8	66	65.6	130,836
July 14, 2025	65.55	66.2	66.2	66.74	65.33	191,836
July 11, 2025	65.8	66.2	66.2	66.4	65.8	26,491
July 10, 2025	66.38	66.2	66.2	66.38	65.4	295,302
July 09, 2025	65.58	65.8	65.8	67	65.4	35,970
July 08, 2025	65.4	66	66	66.72	65.4	99,257
July 07, 2025	67	65.4	65.4	67	65.4	44,815
July 04, 2025	65.83	65.8	65.8	67	65.4	110,254
July 03, 2025	65.54	65.8	65.8	66.8	65.54	75,334
July 02, 2025	67	65.4	65.4	67	65.4	485,987
July 01, 2025	67	65.4	65.4	67	65.4	82,087
June 30, 2025	66	65	65	66.8	65	367,148
June 27, 2025	65.22	65.2	65.2	66.8	65	435,624
June 26, 2025	65.42	65.2	65.2	66.45	65.2	261,013
June 25, 2025	66.6	65.4	65.4	67	65.4	71,696
June 24, 2025	66.2	65.4	65.4	66.4	65.4	127,490
June 23, 2025	66.8	65.4	65.4	66.8	65.4	2M
June 20, 2025	66.29	65.82	65.2	66.38	65.4	547,450
June 19, 2025	65.6	65.6	65.6	66.6	65.54	1.78M
June 18, 2025	65.4	65.6	65.6	65.6	65.4	195,369
June 17, 2025	65.2	65.4	65.4	66.8	65.2	204,887
June 16, 2025	65.2	65.2	65.2	66.8	65.2	204,887
June 13, 2025	65.23	65.2	65.2	66.37	65.2	204,887
June 12, 2025	65.6	65.2	65.2	65.8	65.2	222,999
June 11, 2025	65.16	65.6	65.6	66	65	218,580
June 10, 2025	65.18	65.2	65.2	66.43	65.18	258,536
June 09, 2025	65.53	65	65	66.32	65	188,387
June 06, 2025	65.1	65.6	65.6	66	65.1	188,387
June 05, 2025	65	66.6	66.6	66.6	64.95	301,138
June 04, 2025	64.98	65	65	65.4	64.95	379,735
June 03, 2025	65.31	65	65	65.31	65	164,025
June 02, 2025	65	65.2	65.2	65.8	64.8	36,699
May 30, 2025	64.4	65.8	65.8	66	64.4	34,899
May 29, 2025	65.2	65	65	65.56	64.78	106,544
May 28, 2025	64.66	65	65	65.42	64.4	308,415
May 27, 2025	65.48	64.4	64.4	65.6	64	637,948
May 23, 2025	64.6	64.2	64.2	64.78	64	249,055

GCP Asset Backed Income Fund Limited (GABI.L) LSE