GCP Asset Backed Income Fund Limited
(GABI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|