GCP Infrastructure Investments Limited (LON:GCP)
London · Delayed Price · Currency is GBP · Price in GBX 74.30
-0.20 (-0.27%)
May 26, 2026, 4:35 PM GMT
LON:GCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 73.91 | 75.00 | 73.40 | 74.60 | - | 0.13% | 929,199 |
| May 22, 2026 | 74.80 | 75.00 | 73.80 | 74.50 | 74.50 | -0.27% | 2,141,412 |
| May 21, 2026 | 74.20 | 74.80 | 74.00 | 74.70 | 74.70 | 0.95% | 832,156 |
| May 20, 2026 | 74.05 | 74.40 | 74.00 | 74.00 | 74.00 | 0.14% | 1,273,133 |
| May 19, 2026 | 74.20 | 74.50 | 73.50 | 73.90 | 73.90 | -0.27% | 2,893,710 |
| May 18, 2026 | 74.50 | 74.50 | 73.19 | 74.10 | 74.10 | 0.41% | 1,355,866 |
| May 15, 2026 | 74.70 | 75.00 | 73.20 | 73.80 | 73.80 | -1.20% | 1,315,389 |
| May 14, 2026 | 74.00 | 75.00 | 73.40 | 74.70 | 74.70 | 1.63% | 1,190,945 |
| May 13, 2026 | 74.50 | 75.10 | 73.50 | 73.50 | 73.50 | -1.08% | 2,032,516 |
| May 12, 2026 | 73.50 | 74.50 | 73.00 | 74.30 | 74.30 | 0.68% | 649,099 |
| May 11, 2026 | 73.40 | 74.50 | 73.40 | 73.80 | 73.80 | -0.81% | 1,520,132 |
| May 8, 2026 | 73.30 | 74.40 | 73.30 | 74.40 | 74.40 | 1.36% | 1,678,208 |
| May 7, 2026 | 74.40 | 74.80 | 73.25 | 73.40 | 73.40 | 1.31% | 1,388,020 |
| May 6, 2026 | 74.10 | 75.70 | 74.00 | 74.20 | 72.45 | -0.54% | 2,761,947 |
| May 5, 2026 | 74.60 | 75.00 | 74.00 | 74.60 | 72.84 | 0.54% | 7,094,720 |
| May 1, 2026 | 74.30 | 75.20 | 74.00 | 74.20 | 72.45 | -0.67% | 1,548,312 |
| Apr 30, 2026 | 75.10 | 75.20 | 73.40 | 74.70 | 72.94 | 1.49% | 760,726 |
| Apr 29, 2026 | 75.00 | 75.40 | 73.55 | 73.60 | 71.86 | -0.41% | 2,266,759 |
| Apr 28, 2026 | 75.00 | 75.40 | 73.81 | 73.90 | 72.16 | -0.40% | 3,109,297 |
| Apr 27, 2026 | 74.90 | 75.40 | 73.50 | 74.20 | 72.45 | 0.13% | 848,720 |
| Apr 24, 2026 | 74.80 | 75.50 | 73.00 | 74.10 | 72.35 | -1.07% | 2,243,341 |
| Apr 23, 2026 | 75.20 | 75.50 | 73.60 | 74.90 | 73.13 | -0.13% | 1,964,806 |
| Apr 22, 2026 | 74.30 | 75.30 | 73.69 | 75.00 | 73.23 | 1.21% | 3,660,932 |
| Apr 21, 2026 | 73.50 | 75.00 | 73.18 | 74.10 | 72.35 | 0.95% | 2,934,706 |
| Apr 20, 2026 | 75.40 | 75.60 | 72.90 | 73.40 | 71.67 | -1.61% | 2,835,418 |
| Apr 17, 2026 | 75.80 | 75.90 | 74.50 | 74.60 | 72.84 | -0.13% | 2,032,742 |
| Apr 16, 2026 | 75.10 | 76.70 | 74.70 | 74.70 | 72.94 | -1.58% | 2,357,592 |
| Apr 15, 2026 | 75.90 | 76.00 | 75.00 | 75.90 | 74.11 | 0.80% | 2,183,848 |
| Apr 14, 2026 | 76.00 | 76.35 | 74.70 | 75.30 | 73.52 | -0.26% | 2,556,977 |
| Apr 13, 2026 | 76.50 | 76.50 | 75.00 | 75.50 | 73.72 | 0.13% | 2,420,309 |
| Apr 10, 2026 | 76.00 | 76.80 | 75.10 | 75.40 | 73.62 | -1.18% | 2,192,722 |
| Apr 9, 2026 | 76.90 | 77.30 | 76.00 | 76.30 | 74.50 | 0.13% | 1,596,250 |
| Apr 8, 2026 | 74.90 | 76.81 | 74.50 | 76.20 | 74.40 | 2.56% | 2,436,127 |
| Apr 7, 2026 | 74.20 | 74.70 | 73.00 | 74.30 | 72.55 | 1.78% | 1,813,877 |
| Apr 2, 2026 | 72.00 | 74.81 | 72.00 | 73.00 | 71.28 | 1.53% | 2,008,595 |
| Apr 1, 2026 | 71.00 | 75.10 | 71.00 | 71.90 | 70.20 | -0.96% | 2,813,131 |
| Mar 31, 2026 | 72.00 | 72.60 | 70.40 | 72.60 | 70.89 | 2.83% | 1,256,813 |
| Mar 30, 2026 | 73.00 | 74.10 | 70.40 | 70.60 | 68.93 | -3.16% | 1,709,073 |
| Mar 27, 2026 | 74.00 | 74.30 | 72.90 | 72.90 | 71.18 | -1.62% | 2,904,081 |
| Mar 26, 2026 | 73.10 | 74.90 | 72.80 | 74.10 | 72.35 | 0.95% | 2,856,829 |
| Mar 25, 2026 | 73.90 | 74.50 | 73.20 | 73.40 | 71.67 | - | 1,497,803 |
| Mar 24, 2026 | 73.80 | 74.20 | 72.30 | 73.40 | 71.67 | -0.54% | 912,964 |
| Mar 23, 2026 | 73.90 | 74.30 | 72.20 | 73.80 | 72.06 | 0.14% | 1,844,014 |
| Mar 20, 2026 | 74.80 | 75.00 | 73.63 | 73.70 | 71.96 | - | 2,885,445 |
| Mar 19, 2026 | 74.00 | 74.60 | 73.20 | 73.70 | 71.96 | -0.67% | 2,912,681 |
| Mar 18, 2026 | 74.60 | 75.10 | 74.20 | 74.20 | 72.45 | -0.54% | 6,263,307 |
| Mar 17, 2026 | 74.90 | 75.10 | 74.00 | 74.60 | 72.84 | 0.13% | 5,877,618 |
| Mar 16, 2026 | 74.60 | 75.10 | 74.28 | 74.50 | 72.74 | -0.67% | 2,684,740 |
| Mar 13, 2026 | 73.80 | 75.40 | 73.60 | 75.00 | 73.23 | 1.49% | 1,461,043 |
| Mar 12, 2026 | 74.10 | 74.90 | 73.90 | 73.90 | 72.16 | -0.81% | 4,611,593 |