GCP Infrastructure Investments Limited (LON:GCP)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
+0.60 (0.71%)
Sep 25, 2026, 4:35 PM GMT
LON:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.30 | 85.30 | 84.40 | 85.00 | 85.00 | 0.71% | 1,779,702 |
| Sep 24, 2026 | 85.25 | 85.00 | 84.40 | 84.40 | 84.40 | -0.12% | 2,109,406 |
| Sep 23, 2026 | 85.39 | 85.60 | 84.30 | 84.50 | 84.50 | -0.71% | 1,882,940 |
| Sep 22, 2026 | 85.04 | 86.00 | 85.10 | 85.10 | 85.10 | -0.58% | 1,438,648 |
| Sep 21, 2026 | 83.00 | 85.80 | 83.00 | 85.60 | 85.60 | 1.30% | 857,844 |
| Sep 18, 2026 | 83.76 | 84.90 | 83.70 | 84.50 | 84.50 | 1.20% | 2,065,674 |
| Sep 17, 2026 | 84.80 | 84.80 | 83.40 | 83.50 | 83.50 | -0.48% | 889,244 |
| Sep 16, 2026 | 84.30 | 84.40 | 83.10 | 83.90 | 83.90 | 0.24% | 4,275,868 |
| Sep 15, 2026 | 83.00 | 84.20 | 83.00 | 83.70 | 83.70 | -0.36% | 4,631,230 |
| Sep 14, 2026 | 83.58 | 84.60 | 83.70 | 84.00 | 84.00 | -0.47% | 5,265,050 |
| Sep 11, 2026 | 84.20 | 84.70 | 83.46 | 84.40 | 84.40 | 0.60% | 2,136,734 |
| Sep 10, 2026 | 85.20 | 85.20 | 83.79 | 83.90 | 83.90 | -0.83% | 1,773,532 |
| Sep 9, 2026 | 85.00 | 85.50 | 84.07 | 84.60 | 84.60 | -0.35% | 1,498,098 |
| Sep 8, 2026 | 82.50 | 85.00 | 82.50 | 84.90 | 84.90 | 0.71% | 960,020 |
| Sep 7, 2026 | 83.30 | 84.30 | 83.30 | 84.30 | 84.30 | 0.48% | 1,177,005 |
| Sep 4, 2026 | 83.80 | 84.00 | 82.10 | 83.90 | 83.90 | 0.24% | 769,256 |
| Sep 3, 2026 | 83.00 | 83.80 | 82.70 | 83.70 | 83.70 | 0.97% | 1,072,970 |
| Sep 2, 2026 | 82.70 | 83.20 | 82.10 | 82.90 | 82.90 | -0.24% | 1,588,502 |
| Sep 1, 2026 | 83.60 | 83.80 | 82.00 | 83.10 | 83.10 | -0.60% | 1,491,405 |
| Aug 28, 2026 | 83.20 | 83.80 | 82.00 | 83.60 | 83.60 | 0.24% | 2,536,724 |
| Aug 27, 2026 | 82.60 | 83.50 | 81.90 | 83.40 | 83.40 | 0.97% | 11,105,855 |
| Aug 26, 2026 | 83.40 | 83.40 | 81.70 | 82.60 | 82.60 | 1.10% | 3,333,937 |
| Aug 25, 2026 | 83.50 | 83.50 | 81.30 | 81.70 | 81.70 | -0.37% | 5,399,672 |
| Aug 24, 2026 | 82.77 | 82.50 | 81.50 | 82.00 | 82.00 | -0.61% | 950,002 |
| Aug 21, 2026 | 83.00 | 83.00 | 82.40 | 82.50 | 82.50 | - | 2,778,634 |
| Aug 20, 2026 | 82.30 | 83.40 | 81.70 | 82.50 | 82.50 | -0.12% | 2,398,999 |
| Aug 19, 2026 | 83.05 | 83.30 | 82.30 | 82.60 | 82.60 | -0.36% | 2,669,199 |
| Aug 18, 2026 | 84.00 | 84.00 | 82.30 | 82.90 | 82.90 | 0.24% | 3,968,289 |
| Aug 17, 2026 | 84.00 | 84.00 | 81.80 | 82.70 | 82.70 | 0.85% | 4,044,947 |
| Aug 14, 2026 | 82.90 | 82.30 | 81.90 | 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 | - | 1,262,403 |
| Aug 11, 2026 | 81.20 | 83.00 | 81.20 | 82.00 | 82.00 | 0.24% | 1,196,587 |
| Aug 10, 2026 | 83.50 | 83.50 | 81.40 | 81.80 | 81.80 | - | 1,201,024 |
| Aug 7, 2026 | 81.50 | 83.20 | 81.50 | 81.80 | 81.80 | -0.12% | 915,662 |
| Aug 6, 2026 | 82.00 | 82.20 | 81.60 | 81.90 | 81.90 | 0.06% | 863,621 |
| Aug 5, 2026 | 84.00 | 85.60 | 83.40 | 83.60 | 81.85 | - | 3,107,965 |
| Aug 4, 2026 | 83.60 | 84.00 | 82.92 | 83.60 | 81.85 | 0.72% | 5,653,855 |
| Aug 3, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 81.26 | -0.60% | 1,839,938 |
| Jul 31, 2026 | 83.60 | 84.00 | 82.77 | 83.50 | 81.75 | - | 893,738 |
| Jul 30, 2026 | 83.30 | 83.60 | 82.91 | 83.50 | 81.75 | 0.24% | 2,737,214 |
| Jul 29, 2026 | 83.00 | 83.60 | 82.50 | 83.30 | 81.56 | 1.09% | 1,884,758 |
| Jul 28, 2026 | 82.60 | 83.00 | 82.10 | 82.40 | 80.68 | -0.12% | 1,640,143 |
| Jul 27, 2026 | 82.70 | 83.10 | 81.70 | 82.50 | 80.77 | 0.12% | 960,842 |
| Jul 24, 2026 | 81.40 | 83.40 | 81.40 | 82.40 | 80.68 | 0.98% | 1,438,702 |
| Jul 23, 2026 | 83.30 | 83.50 | 81.60 | 81.60 | 79.89 | -1.92% | 1,699,782 |
| Jul 22, 2026 | 83.50 | 83.90 | 81.60 | 83.20 | 81.46 | - | 2,190,181 |
| Jul 21, 2026 | 80.70 | 83.40 | 80.70 | 83.20 | 81.46 | 0.85% | 977,476 |
| Jul 20, 2026 | 83.20 | 83.20 | 81.20 | 82.50 | 80.77 | - | 775,442 |
| Jul 17, 2026 | 82.60 | 83.20 | 81.30 | 82.50 | 80.77 | -0.36% | 824,249 |