GCP Infrastructure Investments Limited (LON:GCP)
London · Delayed Price · Currency is GBP · Price in GBX 83.90
+0.20 (0.24%)
Sep 4, 2026, 4:35 PM GMT
LON:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 81.80 | 83.20 | 81.30 | 82.80 | 81.07 | 1.10% | 2,202,141 |
| Jul 15, 2026 | 83.00 | 83.20 | 81.60 | 81.90 | 80.19 | -0.97% | 1,336,752 |
| Jul 14, 2026 | 83.30 | 83.60 | 82.70 | 82.70 | 80.97 | -1.08% | 798,542 |
| Jul 13, 2026 | 83.00 | 83.80 | 82.20 | 83.60 | 81.85 | 1.70% | 7,647,976 |
| Jul 10, 2026 | 83.60 | 84.00 | 82.00 | 82.20 | 80.48 | -1.91% | 5,226,046 |
| Jul 9, 2026 | 83.20 | 84.20 | 83.20 | 83.80 | 82.05 | 0.60% | 4,944,028 |
| Jul 8, 2026 | 82.60 | 83.40 | 82.37 | 83.30 | 81.56 | 1.09% | 6,024,412 |
| Jul 7, 2026 | 81.40 | 82.60 | 81.40 | 82.40 | 80.68 | 0.49% | 3,512,750 |
| Jul 6, 2026 | 80.10 | 82.20 | 79.45 | 82.00 | 80.28 | 2.50% | 3,533,775 |
| Jul 3, 2026 | 78.50 | 80.10 | 78.50 | 80.00 | 78.33 | 1.27% | 4,259,316 |
| Jul 2, 2026 | 79.30 | 79.30 | 77.90 | 79.00 | 77.35 | 0.64% | 704,761 |
| Jul 1, 2026 | 79.00 | 79.30 | 77.70 | 78.50 | 76.86 | 0.77% | 1,571,123 |
| Jun 30, 2026 | 77.70 | 79.10 | 77.70 | 77.90 | 76.27 | -0.13% | 1,481,750 |
| Jun 29, 2026 | 77.70 | 79.20 | 77.70 | 78.00 | 76.37 | -0.64% | 5,852,216 |
| Jun 26, 2026 | 79.50 | 79.50 | 78.00 | 78.50 | 76.86 | -0.63% | 1,735,325 |