GCP Asset Backed Income Fund Limited
(GABI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
75.40p
|
76.00p
|
75.11p
|
75.40p
|
203,910
|
|
16/01/2025
|
75.40p
|
76.00p
|
75.06p
|
75.40p
|
392,973
|
|
15/01/2025
|
75.40p
|
75.87p
|
75.06p
|
75.40p
|
307,272
|
|
14/01/2025
|
75.40p
|
76.00p
|
75.00p
|
75.60p
|
1,239,794
|
|
13/01/2025
|
75.80p
|
75.94p
|
75.43p
|
75.70p
|
237,361
|
|
10/01/2025
|
76.00p
|
76.00p
|
75.40p
|
75.40p
|
429,949
|
|
09/01/2025
|
76.00p
|
76.20p
|
75.40p
|
76.20p
|
402,292
|
|
08/01/2025
|
76.00p
|
76.40p
|
75.40p
|
76.00p
|
1,560,048
|
|
07/01/2025
|
76.20p
|
76.20p
|
75.40p
|
76.20p
|
248,676
|
|
06/01/2025
|
76.00p
|
76.20p
|
75.80p
|
75.90p
|
352,828
|
|
03/01/2025
|
75.40p
|
76.40p
|
75.40p
|
76.00p
|
676,276
|
|
02/01/2025
|
75.40p
|
76.00p
|
75.40p
|
76.00p
|
65,883
|
|
01/01/2025
|
76.00p
|
76.00p
|
75.54p
|
76.00p
|
28,083
|
|
31/12/2024
|
76.00p
|
76.00p
|
75.54p
|
76.00p
|
28,083
|
|
30/12/2024
|
75.50p
|
76.33p
|
75.50p
|
76.00p
|
29,125
|
|
27/12/2024
|
75.50p
|
76.25p
|
75.00p
|
76.00p
|
26,546
|
|
26/12/2024
|
76.50p
|
76.50p
|
75.57p
|
76.50p
|
27,709
|
|
25/12/2024
|
76.50p
|
76.50p
|
75.57p
|
76.50p
|
27,709
|
|
24/12/2024
|
76.50p
|
76.50p
|
75.57p
|
76.50p
|
27,709
|
|
23/12/2024
|
76.50p
|
76.50p
|
75.17p
|
76.50p
|
119,510
|
|
20/12/2024
|
75.50p
|
76.50p
|
75.16p
|
76.50p
|
392,316
|
|
19/12/2024
|
75.50p
|
77.00p
|
75.50p
|
75.50p
|
126,710
|
|
18/12/2024
|
76.00p
|
77.25p
|
75.50p
|
75.50p
|
131,549
|
|
17/12/2024
|
76.50p
|
77.00p
|
75.50p
|
75.50p
|
84,829
|
|
16/12/2024
|
76.50p
|
78.25p
|
76.11p
|
76.50p
|
46,438
|
|
13/12/2024
|
76.50p
|
78.50p
|
75.50p
|
76.00p
|
298,161
|
|
12/12/2024
|
75.50p
|
76.44p
|
75.50p
|
76.00p
|
90,318
|
|
11/12/2024
|
75.50p
|
76.00p
|
75.30p
|
76.00p
|
304,667
|
|
10/12/2024
|
76.00p
|
77.00p
|
75.50p
|
75.50p
|
365,488
|
|
09/12/2024
|
76.00p
|
78.00p
|
76.00p
|
77.00p
|
115,507
|
|
06/12/2024
|
76.00p
|
79.52p
|
75.94p
|
76.00p
|
106,170
|
|
05/12/2024
|
75.50p
|
77.00p
|
75.50p
|
75.50p
|
50,134
|
|
04/12/2024
|
75.50p
|
76.82p
|
75.50p
|
75.50p
|
141,765
|
|
03/12/2024
|
77.00p
|
78.00p
|
76.11p
|
77.25p
|
199,258
|
|
02/12/2024
|
78.00p
|
78.00p
|
76.72p
|
78.00p
|
148,320
|
|
29/11/2024
|
78.50p
|
78.81p
|
76.00p
|
78.50p
|
31,944
|
|
28/11/2024
|
77.00p
|
78.01p
|
76.69p
|
77.00p
|
166,532
|
|
27/11/2024
|
76.00p
|
80.00p
|
76.00p
|
77.50p
|
77,550
|
|
26/11/2024
|
76.50p
|
76.69p
|
75.50p
|
76.00p
|
84,142
|
|
25/11/2024
|
76.50p
|
77.00p
|
76.00p
|
76.50p
|
33,859
|
|
22/11/2024
|
75.50p
|
77.00p
|
75.50p
|
76.50p
|
77,701
|
|
21/11/2024
|
76.00p
|
79.50p
|
75.50p
|
76.50p
|
24,968
|
|
20/11/2024
|
77.00p
|
77.50p
|
75.50p
|
75.50p
|
12,665
|
|
19/11/2024
|
78.00p
|
78.00p
|
75.00p
|
76.91p
|
68,604
|
|
18/11/2024
|
76.00p
|
77.08p
|
74.00p
|
76.00p
|
57,374
|
|
15/11/2024
|
77.60p
|
81.03p
|
77.60p
|
81.40p
|
100,457
|
|
14/11/2024
|
79.60p
|
81.80p
|
79.20p
|
81.40p
|
346,994
|
|
13/11/2024
|
80.00p
|
81.00p
|
79.40p
|
79.40p
|
102,488
|
|
12/11/2024
|
79.60p
|
80.00p
|
79.40p
|
79.80p
|
137,753
|
|
11/11/2024
|
80.00p
|
80.95p
|
79.40p
|
79.80p
|
279,232
|
|
08/11/2024
|
80.00p
|
80.80p
|
79.40p
|
79.40p
|
406,990
|
|
07/11/2024
|
79.00p
|
80.77p
|
78.20p
|
80.00p
|
237,001
|
|
06/11/2024
|
79.40p
|
80.49p
|
78.00p
|
79.60p
|
425,446
|
|
05/11/2024
|
77.80p
|
78.80p
|
77.25p
|
77.90p
|
189,179
|
|
04/11/2024
|
77.20p
|
78.20p
|
77.20p
|
77.20p
|
88,699
|
|
01/11/2024
|
77.00p
|
79.60p
|
77.00p
|
77.20p
|
2,559,537
|
|
31/10/2024
|
77.40p
|
78.80p
|
77.00p
|
77.00p
|
129,612
|
|
30/10/2024
|
77.60p
|
79.40p
|
77.42p
|
77.60p
|
25,919
|
|
29/10/2024
|
77.40p
|
79.60p
|
77.02p
|
77.20p
|
100,639
|
|
28/10/2024
|
79.40p
|
79.60p
|
77.00p
|
78.20p
|
228,846
|
|
25/10/2024
|
77.40p
|
79.60p
|
77.40p
|
77.40p
|
203,059
|
|
24/10/2024
|
77.40p
|
80.00p
|
77.08p
|
80.00p
|
113,711
|
|
23/10/2024
|
80.00p
|
80.00p
|
77.00p
|
77.00p
|
72,914
|
|
22/10/2024
|
78.00p
|
80.46p
|
77.00p
|
77.00p
|
1,009,109
|
|
21/10/2024
|
79.00p
|
79.52p
|
77.74p
|
79.00p
|
88,455
|
|
18/10/2024
|
78.60p
|
80.20p
|
77.40p
|
77.40p
|
929,115
|
|
17/10/2024
|
77.20p
|
80.19p
|
77.00p
|
77.20p
|
215,784
|
|
16/10/2024
|
77.60p
|
79.74p
|
77.00p
|
77.60p
|
223,628
|
|
15/10/2024
|
79.00p
|
80.80p
|
77.60p
|
77.60p
|
245,206
|
|
14/10/2024
|
78.20p
|
80.12p
|
78.00p
|
78.00p
|
237,937
|
|
11/10/2024
|
79.00p
|
80.58p
|
78.00p
|
78.00p
|
109,007
|
|
10/10/2024
|
79.00p
|
80.15p
|
78.20p
|
79.00p
|
197,434
|
|
09/10/2024
|
78.00p
|
80.48p
|
78.00p
|
78.00p
|
99,748
|
|
08/10/2024
|
78.40p
|
79.80p
|
78.00p
|
78.00p
|
205,201
|
|
07/10/2024
|
80.00p
|
80.80p
|
78.00p
|
78.00p
|
200,424
|
|
04/10/2024
|
80.40p
|
80.40p
|
78.09p
|
78.80p
|
219,130
|
|
03/10/2024
|
79.00p
|
79.35p
|
78.00p
|
78.00p
|
209,129
|
|
02/10/2024
|
78.00p
|
80.00p
|
77.90p
|
77.90p
|
318,275
|
|
01/10/2024
|
77.60p
|
78.80p
|
77.60p
|
78.00p
|
3,392,503
|
|
30/09/2024
|
78.20p
|
79.20p
|
77.60p
|
77.60p
|
260,619
|
|
27/09/2024
|
77.60p
|
79.60p
|
77.60p
|
78.00p
|
6,109,904
|
|
26/09/2024
|
78.00p
|
80.00p
|
77.80p
|
77.80p
|
221,876
|
|
25/09/2024
|
77.80p
|
79.80p
|
77.80p
|
77.80p
|
118,721
|
|
24/09/2024
|
78.80p
|
78.80p
|
77.62p
|
77.80p
|
668,769
|
|
23/09/2024
|
77.80p
|
79.02p
|
77.40p
|
78.00p
|
264,528
|
|
20/09/2024
|
77.60p
|
79.80p
|
77.60p
|
77.80p
|
207,639
|
|
19/09/2024
|
79.80p
|
80.00p
|
77.50p
|
79.80p
|
182,096
|
|
18/09/2024
|
78.00p
|
78.00p
|
77.80p
|
78.00p
|
698,336
|
|
17/09/2024
|
78.00p
|
79.04p
|
77.60p
|
77.80p
|
823,597
|
|
16/09/2024
|
77.40p
|
79.80p
|
77.40p
|
77.60p
|
195,293
|
|
13/09/2024
|
77.60p
|
80.00p
|
77.60p
|
77.40p
|
129,458
|
|
12/09/2024
|
78.00p
|
79.80p
|
77.20p
|
77.60p
|
181,279
|
|
11/09/2024
|
77.80p
|
79.80p
|
77.40p
|
77.60p
|
193,777
|
|
10/09/2024
|
78.00p
|
80.00p
|
77.80p
|
77.80p
|
82,282
|
|
09/09/2024
|
77.40p
|
80.00p
|
77.20p
|
77.20p
|
321,156
|
|
06/09/2024
|
77.40p
|
80.00p
|
76.80p
|
77.40p
|
422,953
|
|
05/09/2024
|
77.80p
|
79.00p
|
77.40p
|
77.40p
|
256,099
|
|
04/09/2024
|
77.80p
|
79.80p
|
77.40p
|
78.00p
|
120,242
|
|
03/09/2024
|
78.20p
|
78.60p
|
77.40p
|
78.20p
|
175,432
|
|
02/09/2024
|
78.00p
|
80.28p
|
77.79p
|
78.00p
|
445,553
|
|
30/08/2024
|
78.00p
|
78.80p
|
78.00p
|
78.00p
|
87,219
|
|
29/08/2024
|
78.00p
|
79.00p
|
78.00p
|
78.60p
|
126,380
|
|
28/08/2024
|
78.20p
|
80.80p
|
77.44p
|
77.90p
|
103,077
|
|
27/08/2024
|
78.40p
|
78.60p
|
77.40p
|
78.40p
|
219,690
|
|
26/08/2024
|
78.00p
|
79.80p
|
77.60p
|
77.60p
|
160,272
|
|
23/08/2024
|
78.00p
|
79.80p
|
77.60p
|
77.60p
|
160,272
|
|
22/08/2024
|
78.00p
|
79.80p
|
77.60p
|
77.60p
|
160,272
|
|
21/08/2024
|
79.00p
|
80.80p
|
78.00p
|
78.00p
|
153,591
|
|
20/08/2024
|
79.80p
|
81.00p
|
78.00p
|
78.00p
|
301,150
|
|
19/08/2024
|
81.80p
|
81.80p
|
79.20p
|
79.60p
|
103,522
|
|
16/08/2024
|
80.00p
|
81.80p
|
79.00p
|
79.40p
|
414,866
|
|
15/08/2024
|
78.80p
|
81.00p
|
78.60p
|
78.60p
|
192,088
|
|
14/08/2024
|
79.60p
|
81.00p
|
78.20p
|
78.20p
|
96,093
|
|
13/08/2024
|
79.00p
|
80.46p
|
78.00p
|
78.00p
|
204,034
|
|
12/08/2024
|
79.80p
|
80.58p
|
78.78p
|
79.60p
|
322,766
|
|
09/08/2024
|
80.00p
|
82.00p
|
78.76p
|
79.60p
|
555,045
|
|
08/08/2024
|
79.40p
|
80.00p
|
79.00p
|
79.70p
|
666,623
|
|
07/08/2024
|
79.60p
|
80.43p
|
78.70p
|
78.00p
|
361,156
|
|
06/08/2024
|
78.80p
|
80.00p
|
78.00p
|
78.00p
|
470,791
|
|
05/08/2024
|
79.00p
|
81.85p
|
77.98p
|
79.00p
|
1,150,251
|
|
02/08/2024
|
77.80p
|
78.54p
|
76.59p
|
77.40p
|
1,671,959
|
|
01/08/2024
|
77.80p
|
79.00p
|
76.50p
|
78.80p
|
2,392,852
|
|
31/07/2024
|
75.60p
|
77.80p
|
75.60p
|
76.00p
|
61,477
|
|
30/07/2024
|
75.80p
|
76.61p
|
75.60p
|
75.80p
|
314,997
|
|
29/07/2024
|
76.00p
|
76.82p
|
75.60p
|
75.60p
|
96,340
|
|
26/07/2024
|
75.80p
|
77.60p
|
75.60p
|
75.80p
|
82,798
|
|
25/07/2024
|
75.80p
|
77.60p
|
75.80p
|
75.80p
|
123,755
|
|
24/07/2024
|
75.80p
|
76.60p
|
75.60p
|
75.80p
|
161,001
|
|
23/07/2024
|
75.60p
|
76.94p
|
75.60p
|
75.80p
|
113,931
|
|
22/07/2024
|
76.00p
|
76.40p
|
75.60p
|
75.60p
|
151,752
|
|
19/07/2024
|
76.20p
|
77.06p
|
75.80p
|
76.20p
|
27,669
|
|
18/07/2024
|
76.20p
|
76.95p
|
75.80p
|
75.80p
|
243,808
|