GCP Infrastructure Investments Limited (LON:GCP)
London · Delayed Price · Currency is GBP · Price in GBX 81.10
-0.30 (-0.37%)
Oct 16, 2026, 4:41 PM GMT
LON:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 81.30 | 81.70 | 80.10 | 81.10 | 81.10 | -0.37% | 5,423,537 |
| Oct 15, 2026 | 81.00 | 81.70 | 81.00 | 81.40 | 81.40 | -0.97% | 1,604,197 |
| Oct 14, 2026 | 82.00 | 82.50 | 81.40 | 82.20 | 82.20 | 0.98% | 723,564 |
| Oct 13, 2026 | 80.44 | 81.50 | 79.80 | 81.40 | 81.40 | 1.75% | 1,176,287 |
| Oct 12, 2026 | 80.51 | 80.50 | 79.70 | 80.00 | 80.00 | -0.37% | 1,171,213 |
| Oct 9, 2026 | 80.50 | 81.60 | 80.20 | 80.30 | 80.30 | -0.62% | 1,683,251 |
| Oct 8, 2026 | 81.00 | 82.50 | 80.50 | 80.80 | 80.80 | -0.86% | 1,616,388 |
| Oct 7, 2026 | 81.80 | 82.90 | 81.20 | 81.50 | 81.50 | -0.49% | 2,098,958 |
| Oct 6, 2026 | 81.50 | 82.80 | 81.20 | 81.90 | 81.90 | 0.37% | 826,798 |
| Oct 5, 2026 | 83.00 | 83.00 | 81.50 | 81.60 | 81.60 | -0.73% | 1,062,904 |
| Oct 2, 2026 | 84.20 | 83.20 | 82.00 | 82.20 | 82.20 | -0.60% | 871,515 |
| Oct 1, 2026 | 84.30 | 84.30 | 82.10 | 82.70 | 82.70 | -0.48% | 1,352,772 |
| Sep 30, 2026 | 84.14 | 83.90 | 82.70 | 83.10 | 83.10 | -0.12% | 1,229,769 |
| Sep 29, 2026 | 84.43 | 84.20 | 83.00 | 83.20 | 83.20 | -0.60% | 1,157,364 |
| Sep 28, 2026 | 86.00 | 86.00 | 83.50 | 83.70 | 83.70 | -1.53% | 1,341,168 |
| 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 |