GCP Asset Backed Income Fund Limited (LON:GABI)
London · Delayed Price · Currency is GBP · Price in GBX 64.24
+0.04 (0.07%)
Jul 17, 2026, 11:01 AM GMT
LON:GABI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 64.20 | 65.00 | 64.01 | 64.20 | 64.20 | - | 179,900 |
| Jul 15, 2026 | 64.20 | 67.00 | 64.20 | 64.20 | 64.20 | -2.73% | 31,880 |
| Jul 14, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.38% | 64,092 |
| Jul 13, 2026 | 64.20 | 68.20 | 63.80 | 65.10 | 65.10 | 1.72% | 113,870 |
| Jul 10, 2026 | 64.00 | 66.40 | 64.00 | 64.00 | 64.00 | -1.84% | 30,437 |
| Jul 9, 2026 | 66.80 | 64.00 | 64.00 | 65.20 | 65.20 | -0.31% | 22,815 |
| Jul 8, 2026 | 64.00 | 68.20 | 64.00 | 65.40 | 65.40 | 0.62% | 72,611 |
| Jul 7, 2026 | 64.28 | 66.80 | 64.28 | 65.00 | 65.00 | 1.56% | 31,781 |
| Jul 6, 2026 | 66.33 | 64.20 | 64.00 | 64.00 | 64.00 | -0.31% | 101,188 |
| Jul 3, 2026 | 64.20 | 67.40 | 64.00 | 64.20 | 64.20 | - | 96,348 |
| Jul 2, 2026 | 64.00 | 67.80 | 64.00 | 64.20 | 64.20 | -1.23% | 20,553 |
| Jul 1, 2026 | 64.00 | 68.00 | 64.00 | 65.00 | 65.00 | 1.56% | 31,345 |
| Jun 30, 2026 | 64.00 | 68.20 | 64.00 | 64.00 | 64.00 | -1.54% | 34,775 |
| Jun 29, 2026 | 64.00 | 67.00 | 63.95 | 65.00 | 65.00 | 1.56% | 2,948,388 |
| Jun 26, 2026 | 64.77 | 64.20 | 63.80 | 64.00 | 64.00 | -3.47% | 371,159 |
| Jun 25, 2026 | 64.20 | 68.20 | 64.20 | 66.30 | 66.30 | 2.00% | 44,348 |
| Jun 24, 2026 | 64.20 | 67.80 | 64.20 | 65.00 | 65.00 | 0.93% | 98,356 |
| Jun 23, 2026 | 64.20 | 65.00 | 64.20 | 64.40 | 64.40 | -0.62% | 26,680 |
| Jun 22, 2026 | 64.20 | 65.20 | 64.20 | 64.80 | 64.80 | - | 86,657 |
| Jun 19, 2026 | 64.40 | 65.80 | 64.40 | 64.80 | 64.80 | -0.15% | 146,095 |
| Jun 18, 2026 | 64.20 | 65.80 | 63.80 | 64.90 | 64.90 | -0.31% | 60,114 |
| Jun 17, 2026 | 64.40 | 66.00 | 64.20 | 65.10 | 65.10 | -0.15% | 92,738 |
| Jun 16, 2026 | 65.60 | 66.00 | 64.20 | 65.20 | 65.20 | - | 448,933 |
| Jun 15, 2026 | 68.20 | 65.20 | 64.00 | 65.20 | 65.20 | -1.21% | 97,831 |
| Jun 12, 2026 | 66.00 | 68.20 | 64.46 | 66.00 | 66.00 | 3.13% | 24,601 |
| Jun 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 85,936 |
| Jun 10, 2026 | 64.00 | 66.10 | 64.00 | 64.00 | 64.00 | -1.23% | 72,339 |
| Jun 9, 2026 | 64.80 | 66.10 | 64.00 | 64.80 | 64.80 | 1.25% | 30,105 |
| Jun 8, 2026 | 64.00 | 68.20 | 64.00 | 64.00 | 64.00 | - | 49,965 |
| Jun 5, 2026 | 64.00 | 68.60 | 63.60 | 64.00 | 64.00 | -3.18% | 581,705 |
| Jun 4, 2026 | 63.76 | 68.60 | 63.65 | 66.10 | 66.10 | 3.28% | 102,745 |
| Jun 3, 2026 | 64.00 | 65.70 | 63.80 | 64.00 | 64.00 | -3.32% | 306,197 |
| Jun 2, 2026 | 64.00 | 68.27 | 63.44 | 66.20 | 66.20 | 5.75% | 986,890 |
| Jun 1, 2026 | 62.60 | 62.60 | 60.60 | 62.60 | 62.60 | 2.96% | 46,505 |
| May 29, 2026 | 61.60 | 62.20 | 60.80 | 60.80 | 60.80 | -0.98% | 149,195 |
| May 28, 2026 | 60.80 | 62.00 | 60.48 | 61.40 | 61.40 | 1.66% | 88,430 |
| May 27, 2026 | 60.80 | 62.00 | 59.80 | 60.40 | 60.40 | -0.66% | 516,916 |
| May 26, 2026 | 60.80 | 62.00 | 60.80 | 60.80 | 60.80 | 0.33% | 62,810 |
| May 22, 2026 | 60.60 | 62.00 | 60.60 | 60.60 | 60.60 | - | 211,151 |
| May 21, 2026 | 60.60 | 61.80 | 60.42 | 60.60 | 60.60 | -1.46% | 118,539 |
| May 20, 2026 | 60.50 | 61.40 | 60.40 | 61.50 | 61.50 | 1.82% | 78,219 |
| May 19, 2026 | 60.40 | 62.00 | 60.02 | 60.40 | 60.40 | -1.31% | 554,627 |
| May 18, 2026 | 62.00 | 62.00 | 60.56 | 61.20 | 61.20 | 1.32% | 58,649 |
| May 15, 2026 | 60.40 | 62.00 | 60.40 | 60.40 | 60.40 | - | 101,377 |
| May 14, 2026 | 60.40 | 61.84 | 60.40 | 60.40 | 60.40 | - | 100,965 |
| May 13, 2026 | 60.40 | 61.80 | 60.40 | 60.40 | 60.40 | -1.63% | 50,943 |
| May 12, 2026 | 62.00 | 62.00 | 60.40 | 61.40 | 61.40 | 1.66% | 73,307 |
| May 11, 2026 | 62.00 | 62.00 | 60.40 | 60.40 | 60.40 | -1.63% | 53,717 |
| May 8, 2026 | 62.00 | 62.00 | 60.72 | 61.40 | 61.40 | 1.66% | 195,431 |
| May 7, 2026 | 61.80 | 61.80 | 60.40 | 60.40 | 60.40 | -1.66% | 56,333 |