Market data

Select a section

GCP Asset Backed Income Fund Limited

(GABI)
Sector: Closed End Investments
65.20p
-0.60p -0.91
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 65.80p 65.80p 64.80p 65.20p 36,699
30/05/2025 66.00p 66.00p 64.40p 65.80p 34,899
29/05/2025 65.20p 65.56p 64.78p 65.00p 106,544
28/05/2025 65.00p 65.42p 64.40p 65.00p 408,415
27/05/2025 64.80p 65.60p 64.00p 64.40p 637,948
26/05/2025 64.60p 64.78p 64.00p 64.20p 249,286
23/05/2025 64.60p 64.78p 64.00p 64.20p 249,286
22/05/2025 64.00p 64.40p 63.80p 64.40p 410,185
21/05/2025 64.00p 64.60p 63.60p 63.60p 358,054
20/05/2025 64.20p 64.60p 64.00p 64.00p 374,742
19/05/2025 64.40p 64.80p 64.00p 64.20p 709,741
16/05/2025 64.80p 64.82p 64.20p 64.40p 268,989
15/05/2025 65.40p 65.80p 64.09p 64.80p 658,827
14/05/2025 66.20p 67.40p 66.00p 67.00p 463,097
13/05/2025 66.40p 66.80p 66.06p 66.10p 468,605
12/05/2025 66.60p 67.48p 63.00p 66.60p 32,911,510
09/05/2025 67.00p 67.60p 66.10p 66.60p 255,234
08/05/2025 65.80p 66.80p 65.40p 66.80p 498,453
07/05/2025 66.00p 66.04p 65.40p 65.70p 581,260
06/05/2025 65.80p 66.00p 65.20p 65.60p 347,744
05/05/2025 65.00p 66.00p 64.35p 65.60p 1,110,836
02/05/2025 65.00p 66.00p 64.35p 65.60p 1,110,836
01/05/2025 65.20p 65.40p 64.52p 64.60p 62,273
30/04/2025 65.00p 66.74p 64.35p 65.00p 339,581
29/04/2025 67.00p 67.60p 66.60p 67.60p 265,095
28/04/2025 67.00p 67.60p 67.00p 67.20p 123,804
25/04/2025 67.80p 67.87p 66.57p 67.40p 78,574
24/04/2025 66.60p 67.22p 64.68p 66.80p 523,668
23/04/2025 65.20p 66.60p 64.22p 65.00p 245,162
22/04/2025 65.40p 66.60p 64.44p 65.40p 543,896
21/04/2025 64.40p 65.40p 64.40p 65.40p 151,601
18/04/2025 64.40p 65.40p 64.40p 65.40p 151,601
17/04/2025 64.40p 65.40p 64.40p 65.40p 151,601
16/04/2025 64.00p 64.60p 64.00p 64.60p 103,922
15/04/2025 64.00p 64.74p 63.96p 64.40p 173,086
14/04/2025 64.80p 64.80p 62.92p 64.80p 103,423
11/04/2025 64.60p 64.75p 63.92p 64.20p 51,367
10/04/2025 64.60p 64.78p 63.72p 64.20p 180,910
09/04/2025 64.20p 64.90p 62.62p 63.80p 80,513
08/04/2025 63.00p 65.00p 63.00p 64.40p 372,457
07/04/2025 64.20p 64.60p 62.20p 63.40p 384,163
04/04/2025 65.00p 66.40p 64.20p 64.80p 157,117
03/04/2025 65.20p 65.60p 64.00p 65.20p 223,857
02/04/2025 65.40p 66.20p 64.81p 65.60p 113,575
01/04/2025 66.80p 66.80p 65.01p 65.60p 128,009
31/03/2025 65.60p 67.00p 64.80p 66.00p 302,896
28/03/2025 65.40p 67.20p 65.06p 65.40p 150,736
27/03/2025 65.60p 66.80p 65.06p 66.20p 100,838
26/03/2025 67.00p 67.00p 65.10p 65.60p 118,374
25/03/2025 65.40p 66.80p 64.73p 65.40p 354,452
24/03/2025 66.80p 67.00p 65.20p 67.00p 50,343
21/03/2025 64.80p 66.60p 64.80p 66.60p 431,363
20/03/2025 65.40p 66.00p 64.93p 65.40p 195,911
19/03/2025 65.40p 66.60p 64.98p 66.00p 141,044
18/03/2025 66.00p 66.80p 65.40p 66.20p 140,111
17/03/2025 66.20p 66.54p 65.30p 66.20p 180,417
14/03/2025 65.00p 66.80p 65.00p 65.20p 91,166
13/03/2025 65.80p 66.20p 65.00p 65.00p 130,166
12/03/2025 64.80p 66.50p 64.80p 64.80p 185,584
11/03/2025 64.80p 66.00p 64.72p 65.00p 333,824
10/03/2025 64.80p 66.00p 64.80p 64.80p 183,645
07/03/2025 65.00p 66.35p 64.76p 65.00p 712,149
06/03/2025 64.80p 66.80p 64.80p 64.80p 387,867
05/03/2025 65.60p 66.52p 64.80p 64.80p 359,896
04/03/2025 66.00p 67.05p 65.40p 65.40p 142,286
03/03/2025 66.00p 67.00p 65.60p 65.60p 191,754
28/02/2025 66.00p 66.60p 65.40p 65.40p 216,779
27/02/2025 66.20p 67.97p 65.40p 65.40p 192,479
26/02/2025 65.00p 66.54p 63.80p 65.60p 1,253,799
25/02/2025 66.00p 67.40p 64.00p 64.00p 1,421,304
24/02/2025 67.00p 68.40p 66.00p 66.00p 167,414
21/02/2025 67.60p 68.20p 66.93p 67.00p 524,154
20/02/2025 68.00p 69.34p 67.48p 67.60p 348,660
19/02/2025 70.00p 70.80p 69.40p 69.40p 364,909
18/02/2025 69.60p 70.80p 69.60p 69.80p 246,572
17/02/2025 69.80p 70.60p 69.44p 69.80p 168,029
14/02/2025 69.80p 70.80p 69.20p 70.00p 279,566
13/02/2025 70.00p 70.80p 69.63p 70.00p 245,915
12/02/2025 71.60p 71.79p 66.44p 69.60p 1,220,049
11/02/2025 72.80p 73.40p 71.60p 71.60p 236,695
10/02/2025 72.40p 73.45p 71.60p 71.60p 493,636
07/02/2025 73.00p 74.00p 72.60p 72.60p 224,781
06/02/2025 73.00p 74.00p 72.80p 73.20p 251,970
05/02/2025 73.60p 73.95p 73.00p 73.20p 240,671
04/02/2025 74.80p 74.80p 73.80p 75.00p 268,110
03/02/2025 75.00p 75.00p 74.00p 75.00p 149,805
31/01/2025 75.00p 75.18p 74.06p 74.40p 176,644
30/01/2025 75.00p 75.00p 74.08p 75.00p 172,023
29/01/2025 74.20p 75.40p 74.00p 74.50p 544,696
28/01/2025 74.80p 74.80p 74.26p 74.80p 53,459
27/01/2025 74.60p 75.30p 74.20p 74.80p 166,533
24/01/2025 75.00p 75.30p 74.61p 75.00p 94,454
23/01/2025 74.80p 75.50p 74.60p 75.00p 103,695
22/01/2025 75.00p 75.48p 74.60p 74.60p 1,463,690
21/01/2025 75.00p 75.60p 74.60p 74.80p 287,419
20/01/2025 75.20p 75.80p 74.60p 75.20p 434,515
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

Market data

Select a section