GCP Infrastructure Investments Limited (GCP.L) LSE
73.00
+1.1(+1.53%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
73.00
+1.1(+1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 72 | 73 | 73 | 74.81 | 72 | 2M |
| April 01, 2026 | 71 | 71.9 | 71.9 | 75.1 | 71 | 2.8M |
| March 31, 2026 | 72 | 72.6 | 72.6 | 72.6 | 70.4 | 1.08M |
| March 30, 2026 | 73 | 70.6 | 70.6 | 74.1 | 70.4 | 1.71M |
| March 27, 2026 | 74 | 72.9 | 72.9 | 74.3 | 72.9 | 2.9M |
| March 26, 2026 | 73.1 | 74.1 | 74.1 | 74.9 | 72.8 | 2.86M |
| March 25, 2026 | 73.9 | 73.4 | 73.4 | 74.5 | 73.2 | 1.5M |
| March 24, 2026 | 73.97 | 73.4 | 73.4 | 74.2 | 72.3 | 910,568 |
| March 23, 2026 | 73.9 | 73.8 | 73.8 | 74.3 | 72.2 | 1.84M |
| March 20, 2026 | 73.63 | 73.7 | 73.7 | 75 | 73.63 | 1.69M |
| March 19, 2026 | 74 | 73.7 | 73.7 | 74.6 | 73.2 | 2.9M |
| March 18, 2026 | 74.6 | 74.2 | 74.2 | 75.1 | 74.2 | 681,204 |
| March 17, 2026 | 74.7 | 74.6 | 74.6 | 75.1 | 74 | 2.84M |
| March 16, 2026 | 74.6 | 74.5 | 74.5 | 75.1 | 74.28 | 2.68M |
| March 13, 2026 | 73.8 | 75 | 75 | 75.4 | 73.6 | 1.32M |
| March 12, 2026 | 74.1 | 73.9 | 73.9 | 74.9 | 73.9 | 4.61M |
| March 11, 2026 | 74.3 | 74.5 | 74.5 | 74.6 | 74.1 | 2.2M |
| March 10, 2026 | 74.6 | 74.7 | 74.7 | 76 | 74.3 | 1.64M |
| March 09, 2026 | 75.2 | 74 | 74 | 76.6 | 74 | 2.09M |
| March 06, 2026 | 77.2 | 75.2 | 75.2 | 77.2 | 75.2 | 1.11M |
| March 05, 2026 | 75.81 | 75.2 | 75.2 | 77.3 | 75.2 | 2.99M |
| March 04, 2026 | 76.12 | 75.6 | 75.6 | 76.12 | 75.6 | 2.99M |
| March 03, 2026 | 76.3 | 76 | 76 | 77 | 75.8 | 2.94M |
| March 02, 2026 | 77 | 76.3 | 76.3 | 77 | 76.2 | 1.59M |
| February 27, 2026 | 76.8 | 76.8 | 76.8 | 77 | 76.5 | 1.63M |
| February 26, 2026 | 76.35 | 76.8 | 76.8 | 77.1 | 76.3 | 763,580 |
| February 25, 2026 | 76.56 | 76.6 | 76.6 | 76.8 | 76.56 | 1.28M |
| February 24, 2026 | 76.42 | 76.5 | 76.5 | 77.3 | 76.4 | 1.76M |
| February 23, 2026 | 77.3 | 76.7 | 76.7 | 77.3 | 76.34 | 983,925 |
| February 20, 2026 | 76.94 | 76.9 | 0 | 77.3 | 76.56 | 1.15M |
| February 19, 2026 | 77.02 | 76.6 | 0 | 77.4 | 76.6 | 864,505 |
| February 18, 2026 | 76.22 | 77.2 | 0 | 77.3 | 76.1 | 1.57M |
| February 17, 2026 | 75.62 | 76.5 | 0 | 76.9 | 75.4 | 1.07M |
| February 16, 2026 | 75.66 | 76.3 | 0 | 76.6 | 75.4 | 876,428 |
| February 13, 2026 | 75.8 | 76.3 | 0 | 76.5 | 75.8 | 1.32M |
| February 12, 2026 | 76.5 | 76.1 | 0 | 76.5 | 75 | 2.39M |
| February 11, 2026 | 76.9 | 77 | 0 | 77.5 | 76 | 1.77M |
| February 10, 2026 | 76.65 | 76.3 | 0 | 77.4 | 76 | 1.41M |
| February 09, 2026 | 76.6 | 76.6 | 0 | 77.3 | 76.1 | 1.04M |
| February 06, 2026 | 76.8 | 76.3 | 0 | 76.8 | 75.8 | 2.44M |
| February 05, 2026 | 76.75 | 76.3 | 0 | 77.5 | 76.3 | 2.26M |
| February 04, 2026 | 76.73 | 77 | 0 | 77.1 | 75.9 | 1.32M |
| February 03, 2026 | 76.1 | 76.3 | 0 | 76.9 | 75.3 | 1.32M |
| February 02, 2026 | 75.66 | 76.6 | 0 | 76.6 | 75.27 | 2.15M |
| January 30, 2026 | 75.6 | 76 | 0 | 76.1 | 75.3 | 1.25M |
| January 29, 2026 | 75.35 | 75.4 | 0 | 76.3 | 75.2 | 5.08M |
| January 28, 2026 | 75.5 | 75.5 | 0 | 76.1 | 75.3 | 1.26M |
| January 27, 2026 | 76 | 75.9 | 0 | 76.1 | 75.2 | 1.15M |
| January 26, 2026 | 75.19 | 75.6 | 0 | 76 | 74.8 | 1.85M |
| January 23, 2026 | 74.07 | 75 | 0 | 75.3 | 74 | 1.29M |
| January 22, 2026 | 73.34 | 74.5 | 0 | 74.8 | 73.1 | 3.04M |
| January 21, 2026 | 73.18 | 72.7 | 0 | 73.4 | 72.7 | 1.23M |
| January 20, 2026 | 73.15 | 72.7 | 0 | 73.5 | 72.7 | 1.08M |
| January 19, 2026 | 73.29 | 73.3 | 0 | 73.5 | 72.9 | 1.1M |
| January 16, 2026 | 73.55 | 73.2 | 0 | 73.7 | 73 | 1.34M |
| January 15, 2026 | 73.57 | 73.1 | 0 | 73.9 | 73.1 | 1.25M |
| January 14, 2026 | 74.5 | 73.6 | 0 | 74.8 | 73.4 | 1.03M |
| January 13, 2026 | 75.27 | 74 | 0 | 75.3 | 74 | 1.98M |
| January 12, 2026 | 74.7 | 75 | 0 | 75.3 | 74.5 | 1.81M |
| January 09, 2026 | 74.8 | 74.5 | 0 | 75.06 | 74 | 662,345 |