LSE - Delayed Quote
GBp
GCP Infrastructure Investments Limited (GCP.L)
82.10
+0.60
(+0.74%)
At close: October 30 at 4:38:54 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.70
82.50
81.01
82.10
82.10
1,124,779
Oct 29, 2026
81.70
82.20
81.00
81.50
81.50
3,619,273
Oct 28, 2026
81.50
81.80
81.04
81.50
81.50
1,461,035
Oct 27, 2026
81.00
81.90
80.60
81.50
81.50
1,399,478
Oct 26, 2026
80.50
81.70
79.86
81.50
81.50
1,730,657
Oct 23, 2026
78.80
80.50
78.10
80.50
80.50
1,252,466
Oct 22, 2026
78.20
79.50
77.77
78.80
78.80
9,110,875
Oct 21, 2026
79.00
79.40
78.10
78.20
78.20
2,374,603
Oct 20, 2026
80.00
81.50
78.00
78.40
78.40
5,185,279
Oct 19, 2026
82.00
82.00
80.42
80.50
80.50
873,419
Oct 16, 2026
81.30
81.70
80.10
81.10
81.10
5,423,538
Oct 15, 2026
81.00
82.90
81.00
81.40
81.40
1,604,196
Oct 14, 2026
82.00
82.60
81.40
82.20
82.20
723,565
Oct 13, 2026
80.40
81.50
79.80
81.40
81.40
1,176,289
Oct 12, 2026
80.50
81.80
79.66
80.00
80.00
1,171,216
Oct 9, 2026
80.50
81.70
80.20
80.30
80.30
1,683,249
Oct 8, 2026
81.00
82.50
80.50
80.80
80.80
1,616,388
Oct 7, 2026
81.80
82.90
81.20
81.50
81.50
2,098,958
Oct 6, 2026
81.50
82.80
81.20
81.90
81.90
826,798
Oct 5, 2026
83.00
83.00
81.50
81.60
81.60
1,062,905
Oct 2, 2026
83.20
84.20
81.92
82.20
82.20
871,517
Oct 1, 2026
84.30
84.30
82.10
82.70
82.70
1,352,772
Sep 30, 2026
83.90
84.30
82.70
83.10
83.10
1,229,769
Sep 29, 2026
83.90
85.00
83.00
83.20
83.20
1,157,366
Sep 28, 2026
86.00
86.00
83.50
83.70
83.70
1,341,171
Sep 25, 2026
85.30
86.30
84.33
85.00
85.00
1,779,707
Sep 24, 2026
84.70
86.10
84.30
84.40
84.40
2,109,410
Sep 23, 2026
85.60
86.00
84.26
84.50
84.50
1,882,939
Sep 22, 2026
85.40
86.20
85.04
85.10
85.10
1,438,645
Sep 21, 2026
83.00
85.80
83.00
85.60
85.60
857,844
Sep 18, 2026
83.70
85.00
83.40
84.50
84.50
2,065,678
Sep 17, 2026
84.80
84.80
83.10
83.50
83.50
889,244
Sep 16, 2026
84.30
84.40
83.10
83.90
83.90
4,275,867
Sep 15, 2026
83.00
84.20
83.00
83.70
83.70
4,631,230
Sep 14, 2026
84.10
84.70
83.37
84.00
84.00
5,265,050
Sep 11, 2026
84.20
84.70
83.46
84.40
84.40
2,136,734
Sep 10, 2026
85.20
85.20
83.79
83.90
83.90
1,773,532
Sep 9, 2026
85.00
85.50
84.07
84.60
84.60
1,498,097
Sep 8, 2026
82.50
85.00
82.50
84.90
84.90
960,020
Sep 7, 2026
83.30
84.30
83.30
84.30
84.30
1,177,005
Sep 4, 2026
83.80
84.00
82.10
83.90
83.90
769,256
Sep 3, 2026
83.00
83.80
82.70
83.70
83.70
1,072,969
Sep 2, 2026
83.00
83.80
82.00
82.90
82.90
3,021,500
Sep 1, 2026
83.60
83.80
82.00
83.10
83.10
1,491,404
Aug 28, 2026
83.20
83.80
82.00
83.60
83.60
2,536,724
Aug 27, 2026
82.60
83.50
81.90
83.40
83.40
11,105,855
Aug 26, 2026
83.40
83.40
81.70
82.60
82.60
3,826,911
Aug 25, 2026
83.50
83.50
81.30
81.70
81.70
5,399,673
Aug 24, 2026
82.50
83.90
81.50
82.00
82.00
950,003
Aug 21, 2026
83.00
83.82
82.40
82.50
82.50
3,278,632
Aug 20, 2026
82.30
83.40
81.70
82.50
82.50
2,398,998
Aug 19, 2026
82.70
83.30
82.30
82.60
82.60
2,669,202
Aug 18, 2026
84.00
84.00
82.30
82.90
82.90
3,968,292
Aug 17, 2026
84.00
84.00
81.80
82.70
82.70
4,044,947
Aug 14, 2026
82.00
83.00
81.80
82.00
82.00
1,040,779
Aug 13, 2026
83.70
83.70
81.80
82.00
82.00
1,026,255
Aug 12, 2026
83.00
83.00
81.80
82.00
82.00
1,262,402
Aug 11, 2026
81.20
83.00
81.20
82.00
82.00
1,196,586
Aug 10, 2026
83.50
83.50
81.20
81.80
81.80
1,201,028
Aug 7, 2026
81.50
83.20
81.50
81.80
81.80
915,661
Aug 6, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
82.00
83.50
81.60
81.90
81.90
863,623
Aug 5, 2026
84.00
85.60
83.40
83.60
83.58
3,107,964
Aug 4, 2026
83.60
84.00
82.92
83.60
83.58
5,653,854
Aug 3, 2026
84.00
84.00
83.00
83.00
82.98
1,839,937
Jul 31, 2026
83.60
84.00
82.76
83.50
83.48
893,737
Jul 30, 2026
83.30
83.60
82.91
83.50
83.48
2,737,213
Jul 29, 2026
83.00
83.60
82.50
83.30
83.28
1,884,758
Jul 28, 2026
82.60
83.00
82.10
82.40
82.38
1,640,142
Jul 27, 2026
82.70
83.10
81.70
82.50
82.48
960,841
Jul 24, 2026
81.40
83.40
81.40
82.40
82.38
1,438,701
Jul 23, 2026
83.30
83.50
81.60
81.60
81.58
1,699,782
Jul 22, 2026
83.50
83.90
81.60
83.20
83.18
2,190,180
Jul 21, 2026
80.70
83.40
80.70
83.20
83.18
977,475
Jul 20, 2026
83.20
83.20
81.20
82.50
82.48
775,441
Jul 17, 2026
82.60
83.20
81.30
82.50
82.48
824,248
Jul 16, 2026
81.80
83.20
81.30
82.80
82.78
2,202,141
Jul 15, 2026
83.00
83.20
81.60
81.90
81.88
1,336,751
Jul 14, 2026
83.30
83.60
82.70
82.70
82.68
798,542
Jul 13, 2026
83.00
83.80
82.20
83.60
83.58
7,647,975
Jul 10, 2026
83.60
84.00
82.00
82.20
82.18
5,226,045
Jul 9, 2026
83.20
84.20
83.20
83.80
83.78
4,944,027
Jul 8, 2026
82.60
83.40
82.37
83.30
83.28
6,024,411
Jul 7, 2026
81.40
82.60
81.40
82.40
82.38
3,512,749
Jul 6, 2026
80.10
82.20
79.45
82.00
81.98
3,533,774
Jul 3, 2026
78.50
80.10
78.50
80.00
79.98
4,259,316
Jul 2, 2026
79.30
79.30
77.90
79.00
78.98
704,760
Jul 1, 2026
79.00
79.30
77.70
78.50
78.48
1,571,122
Jun 30, 2026
77.70
79.10
77.70
77.90
77.88
1,481,750
Jun 29, 2026
77.70
79.20
77.70
78.00
77.98
5,852,215
Jun 26, 2026
79.50
79.50
78.00
78.50
78.48
1,735,324
Jun 25, 2026
79.30
79.60
78.20
79.00
78.98
1,938,038
Jun 24, 2026
78.30
79.20
78.20
78.20
78.18
1,289,560
Jun 23, 2026
78.30
78.91
77.40
78.60
78.58
778,628
Jun 22, 2026
79.60
79.60
77.90
78.30
78.28
2,402,229
Jun 19, 2026
78.90
79.60
78.10
78.70
78.68
1,572,699
Jun 18, 2026
79.00
79.10
77.40
78.70
78.68
1,401,492
Jun 17, 2026
80.00
80.00
77.61
78.00
77.98
2,544,688
Jun 16, 2026
79.50
79.90
78.50
78.80
78.78
1,478,088
Jun 15, 2026
79.40
79.90
78.40
79.30
79.28
1,694,007
Jun 12, 2026
77.70
79.40
76.90
78.90
78.88
3,384,379
Jun 11, 2026
77.80
78.40
77.20
78.00
77.98
2,904,572
Jun 10, 2026
78.20
78.50
76.90
77.80
77.78
1,869,031
Jun 9, 2026
76.80
78.20
76.10
77.60
77.58
1,999,513
Jun 8, 2026
76.70
77.20
76.20
76.90
76.88
1,460,692
Jun 5, 2026
77.80
78.10
76.50
76.70
76.68
1,986,387
Jun 4, 2026
76.80
78.20
76.50
78.20
78.18
5,377,705
Jun 3, 2026
76.60
77.30
76.30
76.60
76.58
1,073,998
Jun 2, 2026
76.70
77.70
76.15
76.90
76.88
1,473,000
Jun 1, 2026
76.40
77.80
75.00
75.90
75.88
1,888,814
May 29, 2026
75.40
76.40
74.20
76.00
75.98
1,673,372
May 28, 2026
75.00
75.50
74.70
74.70
74.68
1,621,264
May 27, 2026
74.60
75.60
74.17
74.60
74.58
1,657,056
May 26, 2026
74.90
75.00
73.40
74.30
74.28
1,294,739
May 22, 2026
74.80
75.00
73.80
74.50
74.48
2,141,412
May 21, 2026
74.20
74.80
74.00
74.70
74.68
832,156
May 20, 2026
74.40
74.50
73.10
74.00
73.98
1,273,138
May 19, 2026
74.20
74.50
73.50
73.90
73.88
2,893,709
May 18, 2026
74.50
74.50
73.18
74.10
74.08
1,355,865
May 15, 2026
74.70
75.00
73.20
73.80
73.78
1,315,388
May 14, 2026
74.00
75.00
73.40
74.70
74.68
1,190,944
May 13, 2026
74.50
75.10
73.50
73.50
73.48
2,032,516
May 12, 2026
73.50
74.50
73.00
74.30
74.28
649,099
May 11, 2026
73.40
74.50
73.40
73.80
73.78
1,520,132
May 8, 2026
73.30
74.40
73.30
74.40
74.38
1,678,208
May 7, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
74.40
74.80
73.25
73.40
73.38
1,388,020
May 6, 2026
74.10
75.70
74.00
74.20
74.17
2,761,947
May 5, 2026
74.60
75.00
74.00
74.60
74.57
7,094,719
May 1, 2026
74.30
75.20
74.00
74.20
74.17
1,548,311
Apr 30, 2026
75.10
75.20
73.40
74.70
74.67
760,725
Apr 29, 2026
75.00
75.40
73.55
73.60
73.57
2,266,759
Apr 28, 2026
75.00
75.40
73.81
73.90
73.87
3,109,297
Apr 27, 2026
74.90
75.40
73.50
74.20
74.17
848,720
Apr 24, 2026
74.80
75.50
73.00
74.10
74.07
2,243,340
Apr 23, 2026
75.20
75.50
73.60
74.90
74.87
1,964,805
Apr 22, 2026
74.30
75.30
73.69
75.00
74.97
3,660,931
Apr 21, 2026
73.50
75.00
73.18
74.10
74.07
2,934,705
Apr 20, 2026
75.40
75.60
72.90
73.40
73.37
2,835,418
Apr 17, 2026
75.80
75.90
74.50
74.60
74.57
2,032,742
Apr 16, 2026
75.10
76.70
74.70
74.70
74.67
2,357,591
Apr 15, 2026
75.90
76.00
75.00
75.90
75.87
2,183,847
Apr 14, 2026
76.00
76.35
74.70
75.30
75.27
2,556,976
Apr 13, 2026
76.50
76.50
75.00
75.50
75.47
2,420,308
Apr 10, 2026
76.00
76.80
75.10
75.40
75.37
2,192,721
Apr 9, 2026
76.90
77.30
76.00
76.30
76.27
1,596,250
Apr 8, 2026
74.90
76.81
74.50
76.20
76.17
2,436,126
Apr 7, 2026
74.20
74.70
73.00
74.30
74.27
1,813,877
Apr 2, 2026
72.00
74.81
72.00
73.00
72.97
2,008,595
Apr 1, 2026
71.00
75.10
71.00
71.90
71.87
2,813,131
Mar 31, 2026
72.00
72.60
70.40
72.60
72.57
1,256,812
Mar 30, 2026
73.00
74.10
70.40
70.60
70.57
1,709,072
Mar 27, 2026
74.00
74.30
72.90
72.90
72.87
2,904,081
Mar 26, 2026
73.10
74.90
72.80
74.10
74.07
2,856,829
Mar 25, 2026
73.90
74.50
73.20
73.40
73.37
1,497,802
Mar 24, 2026
73.80
74.20
72.30
73.40
73.37
912,963
Mar 23, 2026
73.90
74.30
72.20
73.80
73.77
1,844,013
Mar 20, 2026
74.80
75.00
73.63
73.70
73.67
2,885,444
Mar 19, 2026
74.00
74.60
73.20
73.70
73.67
2,912,680
Mar 18, 2026
74.60
75.10
74.20
74.20
74.17
6,263,307
Mar 17, 2026
74.90
75.10
74.00
74.60
74.57
5,877,618
Mar 16, 2026
74.60
75.10
74.28
74.50
74.47
2,684,739
Mar 13, 2026
73.80
75.40
73.60
75.00
74.97
1,461,043
Mar 12, 2026
74.10
74.90
73.90
73.90
73.87
4,611,593
Mar 11, 2026
74.30
74.60
74.10
74.50
74.47
1,727,536
Mar 10, 2026
74.60
76.00
74.30
74.70
74.67
8,265,521
Mar 9, 2026
75.20
76.60
74.00
74.00
73.97
2,089,288
Mar 6, 2026
75.40
77.20
75.20
75.20
75.17
1,113,109
Mar 5, 2026
76.00
77.30
75.20
75.20
75.17
2,988,459
Mar 4, 2026
75.80
76.12
75.60
75.60
75.57
2,990,903
Mar 3, 2026
76.30
77.00
75.80
76.00
75.97
2,944,475
Mar 2, 2026
77.00
76.70
76.20
76.30
76.27
1,591,999
Feb 27, 2026
76.80
77.00
76.50
76.80
76.77
1,631,910
Feb 26, 2026
76.60
77.10
76.30
76.80
76.77
763,580
Feb 25, 2026
76.70
76.80
76.56
76.60
76.57
1,279,788
Feb 24, 2026
76.50
77.30
76.40
76.50
76.47
1,759,611
Feb 23, 2026
77.30
77.30
76.34
76.70
76.67
983,925
Feb 20, 2026
76.60
77.30
76.56
76.90
76.87
1,153,215
Feb 19, 2026
77.20
77.40
76.60
76.60
76.57
864,505
Feb 18, 2026
76.50
77.30
76.10
77.20
77.17
1,574,649
Feb 17, 2026
76.30
76.90
75.40
76.50
76.47
1,074,164
Feb 16, 2026
76.30
76.60
75.40
76.30
76.27
876,428
Feb 13, 2026
75.80
76.50
75.80
76.30
76.27
1,316,363
Feb 12, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
76.50
76.50
75.00
76.10
76.07
2,391,575
Feb 11, 2026
76.30
77.50
76.00
77.00
76.95
1,772,514
Feb 10, 2026
77.40
77.40
76.00
76.30
76.25
1,414,790
Feb 9, 2026
76.60
77.30
76.10
76.60
76.55
1,035,753
Feb 6, 2026
76.80
76.80
75.80
76.30
76.25
2,036,324
Feb 5, 2026
77.10
77.50
76.30
76.30
76.25
2,263,596
Feb 4, 2026
77.00
77.10
75.90
77.00
76.95
1,316,954
Feb 3, 2026
76.00
76.90
75.30
76.30
76.25
1,324,487
Feb 2, 2026
76.00
76.60
75.27
76.60
76.55
2,151,425
Jan 30, 2026
75.60
76.10
75.30
76.00
75.95
1,231,142
Jan 29, 2026
75.50
76.30
75.20
75.40
75.35
5,075,739
Jan 28, 2026
75.50
76.10
75.30
75.50
75.45
1,258,665
Jan 27, 2026
76.00
76.10
75.20
75.90
75.85
1,154,435
Jan 26, 2026
75.50
76.00
74.80
75.60
75.55
1,849,197
Jan 23, 2026
74.80
75.29
74.00
75.00
74.95
1,289,767
Jan 22, 2026
73.50
74.80
73.10
74.50
74.45
3,042,440
Jan 21, 2026
73.00
73.40
72.70
72.70
72.65
1,228,915
Jan 20, 2026
73.40
73.50
72.70
72.70
72.65
1,081,984
Jan 19, 2026
73.30
73.50
72.90
73.30
73.25
1,097,425
Jan 16, 2026
73.40
73.70
73.00
73.20
73.15
1,335,419
Jan 15, 2026
73.80
73.90
73.10
73.10
73.05
1,254,975
Jan 14, 2026
74.10
74.80
73.40
73.60
73.55
1,013,022
Jan 13, 2026
75.10
75.30
74.00
74.00
73.95
1,982,631
Jan 12, 2026
75.00
75.30
74.50
75.00
74.95
1,812,104
Jan 9, 2026
74.80
75.06
74.00
74.50
74.45
662,345
Jan 8, 2026
74.40
74.80
74.00
74.10
74.05
702,308
Jan 7, 2026
74.80
74.80
74.10
74.60
74.55
3,110,447
Jan 6, 2026
74.70
75.00
74.00
74.50
74.45
2,362,327
Jan 5, 2026
74.10
75.00
74.10
74.10
74.05
1,378,535
Jan 2, 2026
74.40
75.02
74.40
75.00
74.95
702,472
Dec 31, 2025
75.00
75.00
74.13
74.40
74.35
295,249
Dec 30, 2025
74.40
74.90
73.90
74.40
74.35
493,952
Dec 29, 2025
74.40
75.40
73.90
74.00
73.95
1,456,398
Dec 24, 2025
73.90
74.00
72.10
73.40
73.35
450,585
Dec 23, 2025
73.50
73.86
72.24
73.70
73.65
1,246,832
Dec 22, 2025
72.90
73.50
71.60
73.30
73.25
1,532,116
Dec 19, 2025
72.10
72.90
71.70
72.30
72.25
1,127,307
Dec 18, 2025
71.50
72.60
71.50
71.70
71.65
1,115,460
Dec 17, 2025
71.30
72.70
71.30
71.70
71.65
1,776,558
Dec 16, 2025
71.00
72.50
71.00
71.70
71.65
1,399,253
Dec 15, 2025
71.00
72.50
71.00
72.00
71.95
1,924,078
Dec 12, 2025
71.00
72.00
70.80
71.70
71.65
2,141,842
Dec 11, 2025
71.00
71.90
70.30
70.70
70.65
1,691,128
Dec 10, 2025
70.50
71.00
70.50
70.70
70.65
558,744
Dec 9, 2025
70.60
71.10
70.40
70.70
70.65
1,515,639
Dec 8, 2025
71.90
73.10
70.71
71.00
70.95
2,088,129
Dec 5, 2025
73.10
73.30
72.28
72.30
72.25
1,244,659
Dec 4, 2025
72.40
72.70
71.63
72.60
72.55
1,256,937
Dec 3, 2025
72.80
73.10
72.20
72.20
72.15
1,524,504
Dec 2, 2025
72.70
73.20
72.40
73.00
72.95
6,511,119
Dec 1, 2025
71.90
73.20
70.80
73.20
73.15
2,411,925
Nov 28, 2025
70.50
71.90
70.40
71.80
71.75
1,240,904
Nov 27, 2025
70.30
71.90
70.00
71.60
71.55
1,152,108
Nov 26, 2025
69.70
71.20
69.70
70.40
70.35
1,817,637
Nov 25, 2025
69.80
70.70
69.70
70.20
70.15
1,644,199
Nov 24, 2025
70.00
70.70
69.80
70.00
69.95
1,456,220
Nov 21, 2025
69.80
70.70
69.80
70.10
70.05
759,059
Nov 20, 2025
71.70
71.70
70.00
70.30
70.25
2,709,851
Nov 19, 2025
70.20
71.10
70.19
70.20
70.15
2,291,996
Nov 18, 2025
70.00
71.20
70.00
71.20
71.15
1,591,404
Nov 17, 2025
70.40
71.20
70.00
71.00
70.95
980,102
Nov 14, 2025
70.80
71.10
69.90
70.40
70.35
8,323,174
Nov 13, 2025
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
72.10
72.10
70.90
70.90
70.85
2,845,582
Nov 12, 2025
72.20
74.10
72.20
73.40
73.33
1,473,025
Nov 11, 2025
73.90
74.10
73.00
73.10
73.03
1,095,609
Nov 10, 2025
73.40
74.00
71.74
73.40
73.33
1,809,803
Nov 7, 2025
72.40
73.20
71.60
72.50
72.43
7,828,251
Nov 6, 2025
72.00
73.10
71.50
72.10
72.03
3,431,544
Nov 5, 2025
72.60
73.30
71.90
72.00
71.93
966,337
Nov 4, 2025
72.40
73.40
71.60
72.20
72.13
2,805,930
Nov 3, 2025
72.60
73.60
72.60
72.80
72.73
1,173,632
Oct 31, 2025
72.20
73.00
71.80
72.60
72.53
1,625,289
Oct 30, 2025
73.50
74.80
71.82
72.20
72.13
1,942,977
