1. Share Prices

  2. Gcp Infrastructure Investments Limited (GCP)

77.50p-0.50 (-0.64%)05 Aug 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gcp Infrastructure Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202578.30p78.90p77.50p77.50p2,039,832
Aug 4, 202578.20p78.30p77.98p78.00p880,219
Aug 1, 202578.00p79.00p77.70p78.00p946,787
Jul 31, 202578.20p78.90p76.90p78.40p1,214,364
Jul 30, 202578.10p78.30p76.70p77.00p1,210,847
Jul 29, 202578.50p79.70p77.20p77.60p1,664,631
Jul 28, 202579.50p79.83p78.80p78.90p764,511
Jul 25, 202579.50p79.60p78.67p79.20p2,351,738
Jul 24, 202579.60p80.50p78.70p79.00p1,246,205
Jul 23, 202578.60p80.40p78.50p80.40p846,907
Jul 22, 202578.00p79.50p77.10p79.00p1,301,084
Jul 21, 202576.63p78.20p76.20p78.20p1,540,097
Jul 18, 202576.80p77.00p75.50p76.70p825,986
Jul 17, 202575.40p76.90p75.30p75.50p1,228,247
Jul 16, 202576.20p76.90p75.40p75.40p1,444,198
Jul 15, 202577.40p78.20p76.00p76.00p1,943,735
Jul 14, 202576.80p77.00p75.90p77.00p755,843
Jul 11, 202576.90p76.90p75.50p76.30p1,052,032
Jul 10, 202575.30p76.50p74.10p76.50p797,732
Jul 9, 202574.90p75.40p74.00p74.70p955,566
Jul 8, 202574.50p75.00p73.50p74.80p1,412,859
Jul 7, 202574.40p74.80p73.80p74.70p743,442
Jul 4, 202574.80p74.80p73.81p74.20p687,439
Jul 3, 202573.60p74.80p73.31p74.40p874,804
Jul 2, 202574.50p74.80p73.28p73.40p1,591,047
Jul 1, 202573.70p74.50p73.30p74.40p1,036,713
Jun 30, 202573.50p74.20p72.50p73.60p2,477,506
Jun 27, 202573.50p74.00p72.70p73.30p2,908,669
Jun 26, 202573.30p74.20p72.40p72.70p7,001,502
Jun 25, 202573.40p74.50p73.36p73.50p1,377,604
Jun 24, 202574.50p74.80p73.30p73.40p1,450,416
Jun 23, 202574.70p74.70p73.30p74.50p891,423
Jun 20, 202574.00p74.30p73.03p74.20p1,796,616
Jun 19, 202573.20p74.10p72.90p73.50p1,148,121
Jun 18, 202574.00p74.10p72.70p73.20p893,467
Jun 17, 202572.70p74.10p72.70p73.80p766,758
Jun 16, 202573.00p74.00p71.90p73.50p1,315,818
Jun 13, 202571.80p73.30p71.00p72.90p1,480,288
Jun 12, 202573.00p74.20p71.40p72.00p1,848,420
Jun 11, 202573.50p75.00p73.00p73.00p1,124,393
Jun 10, 202575.20p75.20p73.50p73.50p1,121,328
Jun 9, 202575.30p75.30p73.80p74.00p1,216,335
Jun 6, 202573.50p75.30p73.40p74.80p2,757,095
Jun 5, 202573.50p74.47p72.90p73.70p1,277,585
Jun 4, 202572.50p74.00p71.40p73.60p1,028,934
Jun 3, 202571.70p72.30p70.90p72.20p1,054,511
Jun 2, 202571.40p72.40p70.80p71.50p1,413,775
May 30, 202570.60p71.50p70.00p71.10p899,803
May 29, 202571.30p71.90p70.00p70.30p1,034,732
May 28, 202569.50p71.30p69.50p70.30p3,152,145
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.