GCP Infrastructure Investments Ltd
(GCP)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
03/04/2025
|
71.00p
|
73.50p
|
69.08p
|
72.30p
|
3,551,420
|
|
02/04/2025
|
71.50p
|
71.59p
|
71.00p
|
71.00p
|
1,073,343
|
|
01/04/2025
|
71.20p
|
72.80p
|
71.20p
|
71.40p
|
1,734,896
|
|
31/03/2025
|
72.50p
|
73.80p
|
71.00p
|
71.30p
|
1,446,879
|
|
28/03/2025
|
73.00p
|
74.50p
|
72.10p
|
72.50p
|
2,410,602
|
|
27/03/2025
|
73.30p
|
74.93p
|
72.70p
|
72.70p
|
1,073,097
|
|
26/03/2025
|
75.30p
|
75.30p
|
72.50p
|
73.40p
|
2,392,454
|
|
25/03/2025
|
73.30p
|
75.20p
|
73.25p
|
73.80p
|
2,383,530
|
|
24/03/2025
|
75.00p
|
76.40p
|
72.90p
|
72.90p
|
1,929,104
|
|
21/03/2025
|
77.00p
|
78.20p
|
74.10p
|
74.10p
|
2,639,376
|
|
20/03/2025
|
77.40p
|
79.70p
|
77.10p
|
77.10p
|
1,968,272
|
|
19/03/2025
|
76.50p
|
80.61p
|
75.80p
|
78.00p
|
3,653,883
|
|
18/03/2025
|
75.50p
|
76.50p
|
74.72p
|
76.30p
|
3,151,575
|
|
17/03/2025
|
75.50p
|
76.00p
|
74.46p
|
75.90p
|
1,225,443
|
|
14/03/2025
|
74.30p
|
75.30p
|
74.00p
|
75.20p
|
1,086,147
|
|
13/03/2025
|
74.10p
|
74.90p
|
73.90p
|
74.40p
|
1,078,045
|
|
12/03/2025
|
74.60p
|
75.10p
|
74.00p
|
74.40p
|
1,214,981
|
|
11/03/2025
|
75.00p
|
75.10p
|
73.90p
|
74.30p
|
2,305,723
|
|
10/03/2025
|
75.20p
|
75.20p
|
73.80p
|
74.70p
|
820,358
|
|
07/03/2025
|
73.50p
|
75.90p
|
73.00p
|
74.20p
|
1,117,383
|
|
06/03/2025
|
73.90p
|
74.34p
|
73.20p
|
73.40p
|
700,226
|
|
05/03/2025
|
74.00p
|
74.40p
|
73.50p
|
73.50p
|
520,042
|
|
04/03/2025
|
75.60p
|
75.80p
|
73.80p
|
73.80p
|
1,164,965
|
|
03/03/2025
|
74.60p
|
75.50p
|
73.80p
|
75.20p
|
1,239,940
|
|
28/02/2025
|
74.00p
|
75.20p
|
73.80p
|
74.70p
|
1,636,863
|
|
27/02/2025
|
75.40p
|
75.50p
|
73.80p
|
74.00p
|
874,384
|
|
26/02/2025
|
75.20p
|
75.50p
|
74.50p
|
74.70p
|
1,359,128
|
|
25/02/2025
|
75.10p
|
75.50p
|
74.60p
|
74.80p
|
1,302,306
|
|
24/02/2025
|
75.00p
|
75.70p
|
74.60p
|
74.70p
|
1,498,839
|
|
21/02/2025
|
76.00p
|
76.00p
|
75.10p
|
75.10p
|
1,097,815
|
|
20/02/2025
|
76.70p
|
76.70p
|
75.10p
|
75.50p
|
1,672,569
|
|
19/02/2025
|
75.20p
|
77.27p
|
75.20p
|
76.50p
|
2,234,475
|
|
18/02/2025
|
75.60p
|
77.40p
|
75.60p
|
76.30p
|
1,896,595
|
|
17/02/2025
|
76.50p
|
76.60p
|
76.00p
|
76.60p
|
951,257
|
|
14/02/2025
|
75.80p
|
76.40p
|
75.02p
|
75.60p
|
1,049,690
|
|
13/02/2025
|
74.80p
|
75.07p
|
74.50p
|
74.90p
|
3,888,431
|
|
12/02/2025
|
77.40p
|
77.60p
|
74.50p
|
74.50p
|
4,368,577
|
|
11/02/2025
|
74.80p
|
77.80p
|
74.75p
|
77.40p
|
5,739,672
|
|
10/02/2025
|
74.20p
|
75.00p
|
73.30p
|
75.00p
|
1,808,151
|
|
07/02/2025
|
73.40p
|
74.20p
|
72.77p
|
74.00p
|
1,109,241
|
|
06/02/2025
|
73.00p
|
73.60p
|
71.60p
|
72.30p
|
3,122,725
|
|
05/02/2025
|
71.80p
|
73.00p
|
71.80p
|
72.30p
|
1,674,552
|
|
04/02/2025
|
72.20p
|
72.60p
|
71.70p
|
71.80p
|
2,717,142
|
|
03/02/2025
|
72.50p
|
72.59p
|
71.80p
|
72.20p
|
2,283,664
|
|
31/01/2025
|
74.00p
|
74.50p
|
73.20p
|
73.20p
|
1,720,032
|
|
30/01/2025
|
71.80p
|
74.00p
|
71.80p
|
74.00p
|
1,498,104
|
|
29/01/2025
|
72.00p
|
72.40p
|
71.60p
|
72.00p
|
626,003
|
|
28/01/2025
|
70.30p
|
72.30p
|
70.16p
|
72.30p
|
1,590,876
|
|
27/01/2025
|
70.70p
|
72.50p
|
70.00p
|
70.10p
|
1,534,157
|
|
24/01/2025
|
71.80p
|
72.50p
|
71.00p
|
71.20p
|
881,316
|
|
23/01/2025
|
71.20p
|
72.60p
|
70.60p
|
70.60p
|
1,519,687
|
|
22/01/2025
|
71.10p
|
72.70p
|
71.10p
|
71.80p
|
898,474
|
|
21/01/2025
|
71.40p
|
72.70p
|
71.20p
|
71.50p
|
616,805
|
|
20/01/2025
|
71.40p
|
72.70p
|
71.20p
|
71.20p
|
746,552
|
|
17/01/2025
|
72.60p
|
72.60p
|
71.40p
|
71.40p
|
868,522
|
|
16/01/2025
|
71.40p
|
72.80p
|
71.40p
|
72.00p
|
1,234,302
|
|
15/01/2025
|
69.70p
|
72.00p
|
69.50p
|
72.00p
|
1,145,015
|
|
14/01/2025
|
69.70p
|
70.00p
|
69.29p
|
69.50p
|
743,404
|
|
13/01/2025
|
68.30p
|
69.80p
|
68.30p
|
69.70p
|
1,486,552
|
|
10/01/2025
|
68.40p
|
69.70p
|
68.40p
|
68.80p
|
2,704,291
|
|
09/01/2025
|
68.60p
|
70.10p
|
68.30p
|
70.10p
|
1,706,277
|
|
08/01/2025
|
69.40p
|
70.20p
|
68.30p
|
68.30p
|
2,332,220
|
|
07/01/2025
|
70.00p
|
70.20p
|
69.60p
|
70.00p
|
839,923
|
|
06/01/2025
|
70.20p
|
71.10p
|
69.90p
|
70.00p
|
1,373,746
|
|
03/01/2025
|
70.30p
|
70.60p
|
70.02p
|
70.30p
|
726,119
|
|
02/01/2025
|
69.90p
|
71.10p
|
69.90p
|
70.20p
|
856,598
|
|
01/01/2025
|
69.60p
|
70.80p
|
69.50p
|
70.80p
|
446,155
|
|
31/12/2024
|
69.60p
|
70.80p
|
69.50p
|
70.80p
|
446,155
|
|
30/12/2024
|
69.50p
|
70.70p
|
69.50p
|
69.50p
|
302,089
|
|
27/12/2024
|
70.30p
|
70.80p
|
69.40p
|
70.50p
|
537,852
|
|
26/12/2024
|
70.50p
|
70.80p
|
69.92p
|
70.70p
|
336,900
|
|
25/12/2024
|
70.50p
|
70.80p
|
69.92p
|
70.70p
|
336,900
|
|
24/12/2024
|
70.50p
|
70.80p
|
69.92p
|
70.70p
|
336,900
|
|
23/12/2024
|
69.40p
|
70.37p
|
69.10p
|
70.00p
|
1,216,174
|
|
20/12/2024
|
68.00p
|
69.90p
|
67.80p
|
69.90p
|
2,604,879
|
|
19/12/2024
|
68.50p
|
69.63p
|
68.00p
|
68.00p
|
1,801,584
|
|
18/12/2024
|
69.20p
|
70.50p
|
68.65p
|
68.90p
|
1,343,670
|
|
17/12/2024
|
69.50p
|
70.40p
|
69.30p
|
70.20p
|
591,582
|
|
16/12/2024
|
70.00p
|
70.50p
|
69.30p
|
70.20p
|
2,125,707
|
|
13/12/2024
|
69.50p
|
70.40p
|
69.20p
|
69.90p
|
2,335,267
|
|
12/12/2024
|
71.20p
|
71.21p
|
69.30p
|
70.00p
|
4,064,075
|
|
11/12/2024
|
71.90p
|
71.90p
|
71.09p
|
71.20p
|
988,743
|
|
10/12/2024
|
72.30p
|
72.30p
|
70.97p
|
71.50p
|
1,117,532
|
|
09/12/2024
|
71.60p
|
72.30p
|
70.40p
|
72.10p
|
601,204
|
|
06/12/2024
|
70.40p
|
71.67p
|
70.40p
|
71.60p
|
897,304
|
|
05/12/2024
|
71.80p
|
71.80p
|
70.40p
|
70.40p
|
1,145,815
|
|
04/12/2024
|
71.90p
|
72.00p
|
70.60p
|
70.60p
|
1,063,302
|
|
03/12/2024
|
72.00p
|
72.00p
|
71.40p
|
71.40p
|
803,759
|
|
02/12/2024
|
71.60p
|
72.25p
|
71.10p
|
71.10p
|
795,514
|
|
29/11/2024
|
71.70p
|
72.30p
|
71.11p
|
71.60p
|
1,162,694
|
|
28/11/2024
|
71.80p
|
72.90p
|
71.66p
|
72.00p
|
780,973
|
|
27/11/2024
|
71.90p
|
72.80p
|
71.80p
|
71.80p
|
385,598
|
|
26/11/2024
|
72.00p
|
72.80p
|
71.60p
|
71.80p
|
723,712
|
|
25/11/2024
|
72.80p
|
73.00p
|
71.80p
|
72.70p
|
519,990
|
|
22/11/2024
|
72.00p
|
73.20p
|
72.00p
|
73.00p
|
927,743
|
|
21/11/2024
|
72.70p
|
73.00p
|
72.10p
|
73.00p
|
577,309
|
|
20/11/2024
|
72.20p
|
73.20p
|
72.00p
|
72.10p
|
985,415
|
|
19/11/2024
|
71.70p
|
73.00p
|
71.20p
|
72.50p
|
1,085,696
|
|
18/11/2024
|
71.40p
|
71.90p
|
70.97p
|
71.20p
|
1,083,798
|
|
15/11/2024
|
71.00p
|
72.30p
|
70.77p
|
71.40p
|
2,064,233
|
|
14/11/2024
|
71.60p
|
71.90p
|
70.40p
|
71.40p
|
1,845,001
|
|
13/11/2024
|
71.50p
|
71.80p
|
71.00p
|
71.60p
|
884,486
|
|
12/11/2024
|
71.50p
|
71.70p
|
71.12p
|
71.30p
|
827,316
|
|
11/11/2024
|
71.50p
|
72.20p
|
71.00p
|
71.60p
|
754,944
|
|
08/11/2024
|
72.00p
|
72.20p
|
70.60p
|
70.60p
|
1,198,353
|
|
07/11/2024
|
71.60p
|
72.80p
|
70.99p
|
71.50p
|
1,432,009
|
|
06/11/2024
|
73.00p
|
73.00p
|
71.50p
|
71.60p
|
1,177,928
|
|
05/11/2024
|
73.00p
|
73.80p
|
70.30p
|
70.30p
|
1,343,424
|
|
04/11/2024
|
73.50p
|
74.10p
|
72.50p
|
72.60p
|
1,104,804
|
|
01/11/2024
|
75.00p
|
75.60p
|
72.70p
|
72.90p
|
1,530,071
|
|
31/10/2024
|
77.00p
|
77.00p
|
74.20p
|
74.20p
|
899,180
|
|
30/10/2024
|
76.60p
|
79.00p
|
76.05p
|
77.30p
|
1,929,885
|
|
29/10/2024
|
77.00p
|
77.40p
|
76.43p
|
76.80p
|
1,352,835
|
|
28/10/2024
|
77.10p
|
77.50p
|
76.60p
|
77.20p
|
1,044,971
|
|
25/10/2024
|
76.00p
|
77.50p
|
76.00p
|
77.50p
|
774,282
|
|
24/10/2024
|
76.70p
|
76.77p
|
75.88p
|
76.00p
|
697,718
|
|
23/10/2024
|
76.00p
|
76.50p
|
75.50p
|
76.00p
|
469,609
|
|
22/10/2024
|
76.50p
|
76.50p
|
75.54p
|
76.10p
|
629,265
|
|
21/10/2024
|
75.50p
|
76.40p
|
75.50p
|
76.00p
|
1,224,368
|
|
18/10/2024
|
76.00p
|
76.10p
|
75.00p
|
76.00p
|
908,732
|
|
17/10/2024
|
76.00p
|
76.10p
|
74.80p
|
75.30p
|
1,121,497
|
|
16/10/2024
|
74.60p
|
75.80p
|
74.33p
|
74.90p
|
1,178,576
|
|
15/10/2024
|
76.30p
|
76.30p
|
73.50p
|
74.00p
|
1,157,985
|
|
14/10/2024
|
76.20p
|
76.80p
|
75.00p
|
75.20p
|
1,172,773
|
|
11/10/2024
|
76.00p
|
76.80p
|
75.80p
|
76.00p
|
1,106,005
|
|
10/10/2024
|
76.80p
|
77.60p
|
75.60p
|
75.60p
|
1,543,890
|
|
09/10/2024
|
77.60p
|
77.60p
|
76.53p
|
76.90p
|
683,811
|
|
08/10/2024
|
78.00p
|
78.00p
|
76.80p
|
77.00p
|
877,505
|
|
07/10/2024
|
78.20p
|
79.30p
|
77.10p
|
77.50p
|
1,222,620
|
|
04/10/2024
|
78.80p
|
79.20p
|
77.60p
|
77.80p
|
1,015,274
|
|
03/10/2024
|
78.80p
|
78.90p
|
77.50p
|
77.80p
|
756,881
|