Want to see GB:GCP full AI Analyst Report?
GCP Infra Invt Shs GBP (GCP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.70 | 82.50 | 81.01 | 82.10 | 82.10 | +0.74% | 1,124,779 | 0.49 |
| Oct 29, 2026 | 81.70 | 82.20 | 81.00 | 81.50 | 81.50 | +0.00% | 3,619,274 | 1.58 |
| Oct 28, 2026 | 81.50 | 81.80 | 81.04 | 81.50 | 81.50 | +0.00% | 1,461,035 | 0.64 |
| Oct 27, 2026 | 81.00 | 81.90 | 80.60 | 81.50 | 81.50 | +0.00% | 1,399,478 | 0.61 |
| Oct 26, 2026 | 80.50 | 81.70 | 79.86 | 81.50 | 81.50 | +1.24% | 1,730,657 | 0.75 |
| Oct 23, 2026 | 78.80 | 80.50 | 78.10 | 80.50 | 80.50 | +2.16% | 1,252,466 | 0.54 |
| Oct 22, 2026 | 78.20 | 79.50 | 77.77 | 78.80 | 78.80 | +0.77% | 9,110,875 | 4.18 |
| Oct 21, 2026 | 79.00 | 79.40 | 78.10 | 78.20 | 78.20 | -0.26% | 2,374,603 | 1.10 |
| Oct 20, 2026 | 80.00 | 81.50 | 78.00 | 78.40 | 78.40 | -2.61% | 5,185,279 | 2.46 |
| Oct 19, 2026 | 82.00 | 82.00 | 80.42 | 80.50 | 80.50 | -0.74% | 873,419 | 0.41 |
| Oct 16, 2026 | 81.30 | 81.70 | 80.10 | 81.10 | 81.10 | -0.37% | 5,423,538 | 2.63 |
| Oct 15, 2026 | 81.00 | 82.90 | 81.00 | 81.40 | 81.40 | -0.97% | 1,604,196 | 0.78 |
| Oct 14, 2026 | 82.00 | 82.60 | 81.40 | 82.20 | 82.20 | +0.98% | 723,565 | 0.35 |
| Oct 13, 2026 | 80.40 | 81.50 | 79.80 | 81.40 | 81.40 | +1.75% | 1,176,289 | 0.57 |
| Oct 12, 2026 | 80.50 | 81.80 | 79.66 | 80.00 | 80.00 | -0.37% | 1,171,216 | 0.57 |
| Oct 09, 2026 | 80.50 | 81.70 | 80.20 | 80.30 | 80.30 | -0.62% | 1,683,249 | 0.82 |
| Oct 08, 2026 | 81.00 | 82.50 | 80.50 | 80.80 | 80.80 | -0.86% | 1,616,388 | 0.75 |
| Oct 07, 2026 | 81.80 | 82.90 | 81.20 | 81.50 | 81.50 | -0.49% | 2,098,958 | 0.96 |
| Oct 06, 2026 | 81.50 | 82.80 | 81.20 | 81.90 | 81.90 | +0.37% | 826,798 | 0.37 |
| Oct 05, 2026 | 83.00 | 83.00 | 81.50 | 81.60 | 81.60 | -0.73% | 1,062,905 | 0.45 |
| Oct 02, 2026 | 83.20 | 84.20 | 81.92 | 82.20 | 82.20 | -0.60% | 871,517 | 0.37 |
| Oct 01, 2026 | 84.30 | 84.30 | 82.10 | 82.70 | 82.70 | -0.48% | 1,352,772 | 0.56 |
| Sep 30, 2026 | 83.90 | 84.30 | 82.70 | 83.10 | 83.10 | -0.12% | 1,229,769 | 0.50 |
| Sep 29, 2026 | 83.90 | 85.00 | 83.00 | 83.20 | 83.20 | -0.60% | 1,157,366 | 0.47 |
| Sep 28, 2026 | 86.00 | 86.00 | 83.50 | 83.70 | 83.70 | -1.53% | 1,341,171 | 0.54 |
| Sep 25, 2026 | 85.30 | 86.30 | 84.33 | 85.00 | 85.00 | +0.71% | 1,779,707 | 0.72 |
| Sep 24, 2026 | 84.70 | 86.10 | 84.30 | 84.40 | 84.40 | -0.12% | 2,109,410 | 0.84 |
| Sep 23, 2026 | 85.60 | 86.00 | 84.26 | 84.50 | 84.50 | -0.71% | 1,882,939 | 0.75 |
| Sep 22, 2026 | 85.40 | 86.20 | 85.04 | 85.10 | 85.10 | -0.58% | 1,438,645 | 0.57 |
| Sep 21, 2026 | 83.00 | 85.80 | 83.00 | 85.60 | 85.60 | +1.30% | 857,844 | 0.34 |
| Sep 18, 2026 | 83.70 | 85.00 | 83.40 | 84.50 | 84.50 | +1.20% | 2,065,678 | 0.82 |
| Sep 17, 2026 | 84.80 | 84.80 | 83.10 | 83.50 | 83.50 | -0.48% | 889,244 | 0.35 |
| Sep 16, 2026 | 84.30 | 84.40 | 83.10 | 83.90 | 83.90 | +0.24% | 4,275,867 | 1.72 |
| Sep 15, 2026 | 83.00 | 84.20 | 83.00 | 83.70 | 83.70 | -0.36% | 4,631,230 | 1.90 |
| Sep 14, 2026 | 84.10 | 84.70 | 83.37 | 84.00 | 84.00 | -0.47% | 5,265,050 | 2.20 |
| Sep 11, 2026 | 84.20 | 84.70 | 83.46 | 84.40 | 84.40 | +0.60% | 2,136,734 | 0.90 |
| Sep 10, 2026 | 85.20 | 85.20 | 83.79 | 83.90 | 83.90 | -0.83% | 1,773,532 | 0.74 |
| Sep 09, 2026 | 85.00 | 85.50 | 84.07 | 84.60 | 84.60 | -0.35% | 1,498,098 | 0.62 |
| Sep 08, 2026 | 82.50 | 85.00 | 82.50 | 84.90 | 84.90 | +0.71% | 960,020 | 0.39 |
| Sep 07, 2026 | 83.30 | 84.30 | 83.30 | 84.30 | 84.30 | +0.48% | 1,177,005 | 0.48 |
| Sep 04, 2026 | 83.80 | 84.00 | 82.10 | 83.90 | 83.90 | +0.24% | 769,256 | 0.31 |
| Sep 03, 2026 | 83.00 | 83.80 | 82.70 | 83.70 | 83.70 | +0.97% | 1,072,970 | 0.43 |
| Sep 02, 2026 | 83.00 | 83.80 | 82.00 | 82.90 | 82.90 | -0.24% | 3,021,500 | 1.23 |
| Sep 01, 2026 | 83.60 | 83.80 | 82.00 | 83.10 | 83.10 | -0.60% | 1,491,405 | 0.59 |
| Aug 31, 2026 | 83.60 | 83.80 | 82.00 | 83.60 | 83.60 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 83.20 | 83.80 | 82.00 | 83.60 | 83.60 | +0.24% | 2,536,724 | 1.00 |
| Aug 27, 2026 | 82.60 | 83.50 | 81.90 | 83.40 | 83.40 | +0.97% | 11,105,855 | 4.66 |
| Aug 26, 2026 | 83.40 | 83.40 | 81.70 | 82.60 | 82.60 | +1.10% | 3,826,912 | 1.63 |
| Aug 25, 2026 | 83.50 | 83.50 | 81.30 | 81.70 | 81.70 | -0.37% | 5,399,673 | 2.36 |
| Aug 24, 2026 | 82.50 | 83.90 | 81.50 | 82.00 | 82.00 | -0.61% | 950,004 | 0.41 |
