GCP Infrastructure Investments Ltd
(GCP)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
07/08/2025
|
76.90p
|
77.00p
|
75.30p
|
76.50p
|
2,411,596
|
|
06/08/2025
|
77.60p
|
78.60p
|
76.00p
|
76.80p
|
3,972,335
|
|
05/08/2025
|
78.30p
|
78.90p
|
77.50p
|
77.50p
|
2,039,835
|
|
04/08/2025
|
78.20p
|
78.30p
|
77.98p
|
78.00p
|
880,220
|
|
01/08/2025
|
78.00p
|
79.00p
|
77.70p
|
78.00p
|
946,789
|
|
31/07/2025
|
78.20p
|
78.20p
|
76.90p
|
78.40p
|
208,794
|
|
30/07/2025
|
78.10p
|
78.30p
|
76.70p
|
77.00p
|
1,210,845
|
|
29/07/2025
|
78.50p
|
79.70p
|
77.20p
|
77.60p
|
1,664,630
|
|
28/07/2025
|
79.50p
|
79.83p
|
78.80p
|
78.90p
|
764,511
|
|
25/07/2025
|
79.50p
|
79.60p
|
78.68p
|
79.20p
|
2,351,738
|
|
24/07/2025
|
79.60p
|
80.50p
|
78.70p
|
79.00p
|
1,246,206
|
|
23/07/2025
|
78.60p
|
80.40p
|
78.50p
|
80.40p
|
846,907
|
|
22/07/2025
|
78.00p
|
79.50p
|
77.10p
|
79.00p
|
1,301,085
|
|
21/07/2025
|
76.50p
|
78.20p
|
76.20p
|
78.20p
|
1,540,097
|
|
18/07/2025
|
76.80p
|
77.00p
|
75.50p
|
76.70p
|
825,986
|
|
17/07/2025
|
75.40p
|
76.90p
|
75.30p
|
75.50p
|
1,228,245
|
|
16/07/2025
|
76.20p
|
76.90p
|
75.40p
|
75.40p
|
1,444,201
|
|
15/07/2025
|
77.40p
|
78.20p
|
76.00p
|
76.00p
|
1,943,735
|
|
14/07/2025
|
76.80p
|
77.00p
|
75.90p
|
77.00p
|
755,844
|
|
11/07/2025
|
76.90p
|
76.90p
|
75.50p
|
76.30p
|
1,052,033
|
|
10/07/2025
|
75.30p
|
76.50p
|
74.10p
|
76.50p
|
797,731
|
|
09/07/2025
|
74.90p
|
75.40p
|
74.00p
|
74.70p
|
955,569
|
|
08/07/2025
|
74.50p
|
75.00p
|
73.50p
|
74.80p
|
1,412,858
|
|
07/07/2025
|
74.40p
|
74.80p
|
73.80p
|
74.70p
|
743,442
|
|
04/07/2025
|
74.80p
|
74.80p
|
73.81p
|
74.20p
|
687,437
|
|
03/07/2025
|
73.60p
|
74.80p
|
73.31p
|
74.40p
|
874,804
|
|
02/07/2025
|
74.50p
|
74.80p
|
73.28p
|
73.40p
|
1,591,046
|
|
01/07/2025
|
73.70p
|
74.50p
|
73.30p
|
74.40p
|
1,036,713
|
|
30/06/2025
|
73.50p
|
74.20p
|
72.50p
|
73.60p
|
2,477,508
|
|
27/06/2025
|
73.50p
|
74.00p
|
72.70p
|
73.30p
|
2,908,668
|
|
26/06/2025
|
73.30p
|
74.20p
|
72.40p
|
72.70p
|
7,001,504
|
|
25/06/2025
|
73.40p
|
74.50p
|
73.36p
|
73.50p
|
1,377,605
|
|
24/06/2025
|
74.50p
|
74.80p
|
73.30p
|
73.40p
|
1,450,416
|
|
23/06/2025
|
74.70p
|
74.70p
|
73.30p
|
74.50p
|
891,422
|
|
20/06/2025
|
74.00p
|
74.30p
|
73.03p
|
74.20p
|
1,796,615
|
|
19/06/2025
|
73.20p
|
74.10p
|
72.90p
|
73.50p
|
1,148,121
|
|
18/06/2025
|
74.00p
|
74.10p
|
72.70p
|
73.20p
|
893,468
|
|
17/06/2025
|
72.70p
|
74.10p
|
72.70p
|
73.80p
|
766,760
|
|
16/06/2025
|
73.00p
|
74.00p
|
71.90p
|
73.50p
|
1,315,817
|
|
13/06/2025
|
71.80p
|
73.30p
|
71.00p
|
72.90p
|
1,480,286
|
|
12/06/2025
|
73.00p
|
74.20p
|
71.40p
|
72.00p
|
1,848,420
|
|
11/06/2025
|
73.50p
|
75.00p
|
73.00p
|
73.00p
|
1,124,394
|
|
10/06/2025
|
75.20p
|
75.20p
|
73.50p
|
73.50p
|
1,121,328
|
|
09/06/2025
|
75.30p
|
75.30p
|
73.80p
|
74.00p
|
1,216,335
|
|
06/06/2025
|
73.50p
|
75.30p
|
73.40p
|
74.80p
|
2,757,094
|
|
05/06/2025
|
73.50p
|
74.47p
|
72.90p
|
73.70p
|
1,277,585
|
|
04/06/2025
|
72.50p
|
74.00p
|
71.40p
|
73.60p
|
1,028,933
|
|
03/06/2025
|
71.70p
|
72.30p
|
70.90p
|
72.20p
|
1,054,511
|
|
02/06/2025
|
71.40p
|
72.40p
|
70.80p
|
71.50p
|
1,413,776
|
|
30/05/2025
|
70.60p
|
71.50p
|
70.00p
|
71.10p
|
899,805
|
|
29/05/2025
|
71.30p
|
71.90p
|
70.00p
|
70.30p
|
1,034,732
|
|
28/05/2025
|
69.50p
|
71.30p
|
69.50p
|
70.30p
|
3,152,144
|
|
27/05/2025
|
69.10p
|
70.80p
|
68.48p
|
69.10p
|
1,615,391
|
|
26/05/2025
|
70.00p
|
70.20p
|
68.14p
|
68.60p
|
1,886,599
|
|
23/05/2025
|
70.00p
|
70.20p
|
68.14p
|
68.60p
|
1,886,599
|
|
22/05/2025
|
69.10p
|
70.40p
|
69.00p
|
69.40p
|
1,375,435
|
|
21/05/2025
|
70.00p
|
71.00p
|
69.18p
|
69.50p
|
2,097,602
|
|
20/05/2025
|
70.90p
|
71.40p
|
70.10p
|
70.10p
|
1,375,858
|
|
19/05/2025
|
71.10p
|
71.70p
|
70.30p
|
71.00p
|
970,910
|
|
16/05/2025
|
70.20p
|
71.10p
|
70.00p
|
70.60p
|
2,408,382
|
|
15/05/2025
|
70.50p
|
71.00p
|
70.00p
|
70.00p
|
829,928
|
|
14/05/2025
|
70.60p
|
71.80p
|
70.30p
|
70.30p
|
1,041,152
|
|
13/05/2025
|
71.00p
|
71.70p
|
70.40p
|
71.00p
|
1,375,261
|
|
12/05/2025
|
71.80p
|
72.70p
|
70.60p
|
70.70p
|
1,035,071
|
|
09/05/2025
|
72.50p
|
72.90p
|
70.50p
|
70.80p
|
1,976,636
|
|
08/05/2025
|
72.80p
|
74.20p
|
71.50p
|
71.50p
|
1,484,666
|
|
07/05/2025
|
73.50p
|
74.00p
|
72.41p
|
73.90p
|
954,159
|
|
06/05/2025
|
72.10p
|
73.80p
|
71.55p
|
73.40p
|
1,310,442
|
|
05/05/2025
|
70.90p
|
72.20p
|
70.85p
|
71.80p
|
895,363
|
|
02/05/2025
|
70.90p
|
72.20p
|
70.85p
|
71.80p
|
895,363
|
|
01/05/2025
|
71.60p
|
72.40p
|
70.55p
|
70.90p
|
1,997,714
|
|
30/04/2025
|
72.60p
|
73.80p
|
71.40p
|
71.50p
|
1,280,063
|
|
29/04/2025
|
73.00p
|
74.00p
|
72.10p
|
72.40p
|
1,193,801
|
|
28/04/2025
|
73.70p
|
74.10p
|
72.87p
|
73.00p
|
747,115
|
|
25/04/2025
|
73.00p
|
74.10p
|
72.25p
|
73.20p
|
818,014
|
|
24/04/2025
|
72.90p
|
73.00p
|
71.78p
|
72.40p
|
1,671,745
|
|
23/04/2025
|
72.40p
|
72.90p
|
71.60p
|
72.00p
|
1,746,417
|
|
22/04/2025
|
72.00p
|
72.90p
|
71.80p
|
71.80p
|
1,042,326
|
|
21/04/2025
|
72.40p
|
73.30p
|
71.60p
|
72.00p
|
1,342,076
|
|
18/04/2025
|
72.40p
|
73.30p
|
71.60p
|
72.00p
|
1,342,076
|
|
17/04/2025
|
72.40p
|
73.30p
|
71.60p
|
72.00p
|
1,342,076
|
|
16/04/2025
|
72.40p
|
73.50p
|
71.90p
|
72.40p
|
485,111
|
|
15/04/2025
|
71.80p
|
73.60p
|
71.36p
|
72.50p
|
1,008,782
|
|
14/04/2025
|
69.90p
|
72.00p
|
69.90p
|
71.80p
|
1,472,984
|
|
11/04/2025
|
71.00p
|
71.50p
|
69.60p
|
70.20p
|
1,583,872
|
|
10/04/2025
|
70.70p
|
73.00p
|
70.10p
|
70.30p
|
1,729,578
|
|
09/04/2025
|
68.90p
|
70.40p
|
68.30p
|
69.00p
|
971,578
|
|
08/04/2025
|
70.10p
|
72.17p
|
68.84p
|
71.00p
|
2,043,582
|
|
07/04/2025
|
68.80p
|
70.70p
|
65.90p
|
68.90p
|
2,544,036
|
|
04/04/2025
|
72.00p
|
72.50p
|
69.40p
|
69.40p
|
3,375,007
|
|
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
|