GCP Asset Backed Income (GABI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:37PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 67.50 | 68.80 | 67.50 | 68.67 | 68.67 | 259,192 |
| 24 Apr 2024 | 67.80 | 69.00 | 67.40 | 68.00 | 68.00 | 700,227 |
| 23 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | 620,102 |
| 22 Apr 2024 | 67.20 | 68.00 | 66.80 | 68.00 | 68.00 | 174,967 |
| 19 Apr 2024 | 66.80 | 67.54 | 66.80 | 66.80 | 66.80 | 140,617 |
| 18 Apr 2024 | 66.80 | 67.76 | 66.60 | 67.00 | 67.00 | 72,469 |
| 17 Apr 2024 | 68.60 | 68.60 | 67.40 | 67.70 | 67.70 | 284,433 |
| 16 Apr 2024 | 67.00 | 67.65 | 66.80 | 67.00 | 67.00 | 221,608 |
| 15 Apr 2024 | 66.80 | 70.00 | 66.40 | 67.20 | 67.20 | 830,015 |
| 12 Apr 2024 | 67.20 | 68.60 | 66.40 | 66.40 | 66.40 | 617,573 |
| 11 Apr 2024 | 66.40 | 68.00 | 66.40 | 67.00 | 67.00 | 222,230 |
| 10 Apr 2024 | 66.60 | 68.00 | 66.40 | 67.00 | 67.00 | 312,306 |
| 09 Apr 2024 | 68.20 | 69.80 | 66.80 | 66.80 | 66.80 | 384,122 |
| 08 Apr 2024 | 67.40 | 69.20 | 66.60 | 66.60 | 66.60 | 413,730 |
| 05 Apr 2024 | 66.80 | 68.00 | 66.80 | 67.80 | 67.80 | 178,382 |
| 04 Apr 2024 | 68.00 | 67.55 | 67.00 | 67.00 | 67.00 | 217,349 |
| 03 Apr 2024 | 67.00 | 68.00 | 66.60 | 67.00 | 67.00 | 225,993 |
| 02 Apr 2024 | 68.00 | 68.41 | 67.03 | 67.60 | 67.60 | 422,744 |
| 28 Mar 2024 | 68.40 | 69.80 | 67.60 | 68.00 | 68.00 | 473,954 |
| 27 Mar 2024 | 68.40 | 68.70 | 67.91 | 68.20 | 68.20 | 121,425 |
| 26 Mar 2024 | 68.20 | 69.80 | 67.70 | 68.00 | 68.00 | 282,735 |
| 25 Mar 2024 | 68.40 | 70.80 | 67.88 | 68.00 | 68.00 | 613,600 |
| 22 Mar 2024 | 68.00 | 69.60 | 67.80 | 68.00 | 68.00 | 224,296 |
| 21 Mar 2024 | 70.80 | 70.80 | 67.60 | 67.60 | 67.60 | 525,661 |
| 20 Mar 2024 | 68.40 | 69.80 | 67.80 | 68.40 | 68.40 | 390,314 |
| 19 Mar 2024 | 68.20 | 69.80 | 68.00 | 68.20 | 68.20 | 230,317 |
| 18 Mar 2024 | 68.80 | 70.80 | 68.00 | 68.20 | 68.20 | 1,109,547 |
| 15 Mar 2024 | 68.80 | 69.60 | 68.00 | 68.00 | 68.00 | 969,850 |
| 14 Mar 2024 | 69.00 | 70.32 | 68.36 | 68.80 | 68.80 | 3,282,766 |
| 13 Mar 2024 | 68.00 | 68.20 | 67.20 | 67.20 | 67.20 | 346,671 |
| 12 Mar 2024 | 68.00 | 69.40 | 68.00 | 68.00 | 68.00 | 186,071 |
| 11 Mar 2024 | 68.60 | 69.66 | 68.00 | 68.60 | 68.60 | 260,450 |
| 08 Mar 2024 | 68.20 | 70.40 | 68.16 | 68.40 | 68.40 | 435,181 |
| 07 Mar 2024 | 68.80 | 70.80 | 68.40 | 68.60 | 68.60 | 197,904 |
| 06 Mar 2024 | 68.80 | 68.97 | 68.20 | 68.20 | 68.20 | 1,024,613 |
| 05 Mar 2024 | 70.80 | 70.80 | 68.50 | 68.60 | 68.60 | 280,674 |
| 04 Mar 2024 | 68.20 | 68.67 | 68.20 | 68.40 | 68.40 | 443,443 |
| 01 Mar 2024 | 68.60 | 70.80 | 68.40 | 68.40 | 68.40 | 436,874 |
| 29 Feb 2024 | 69.40 | 69.60 | 68.80 | 68.80 | 68.80 | 166,378 |
| 28 Feb 2024 | 69.60 | 70.80 | 69.20 | 69.40 | 69.40 | 571,804 |
| 27 Feb 2024 | 70.00 | 70.80 | 68.60 | 68.60 | 68.60 | 2,755,088 |
| 26 Feb 2024 | 70.20 | 70.82 | 69.00 | 69.60 | 69.60 | 380,380 |
| 23 Feb 2024 | 70.20 | 71.00 | 70.20 | 70.20 | 70.20 | 318,984 |
| 22 Feb 2024 | 70.20 | 71.80 | 70.00 | 70.20 | 70.20 | 129,157 |
| 21 Feb 2024 | 71.00 | 71.40 | 70.00 | 70.00 | 70.00 | 409,978 |
| 20 Feb 2024 | 71.40 | 72.00 | 70.20 | 70.20 | 70.20 | 445,004 |
| 19 Feb 2024 | 71.00 | 71.54 | 70.40 | 71.40 | 71.40 | 518,169 |
| 16 Feb 2024 | 70.00 | 71.00 | 69.58 | 70.40 | 70.40 | 1,650,833 |
| 15 Feb 2024 | 69.40 | 70.75 | 68.96 | 69.40 | 69.40 | 1,344,588 |
| 15 Feb 2024 | 0.015813 Dividend | |||||
| 14 Feb 2024 | 71.00 | 71.80 | 69.13 | 69.80 | 69.78 | 1,671,839 |
| 13 Feb 2024 | 71.00 | 72.00 | 69.30 | 71.00 | 70.98 | 848,204 |
| 12 Feb 2024 | 69.20 | 70.64 | 69.20 | 70.20 | 70.18 | 157,727 |
| 09 Feb 2024 | 69.60 | 70.80 | 69.56 | 70.00 | 69.98 | 1,184,419 |
| 08 Feb 2024 | 70.20 | 70.20 | 69.20 | 70.00 | 69.98 | 229,982 |
| 07 Feb 2024 | 69.00 | 70.20 | 69.00 | 69.20 | 69.18 | 576,880 |
| 06 Feb 2024 | 69.60 | 71.60 | 69.00 | 69.20 | 69.18 | 300,979 |
| 05 Feb 2024 | 69.80 | 71.60 | 69.13 | 69.40 | 69.38 | 627,094 |
| 02 Feb 2024 | 69.60 | 71.80 | 69.00 | 70.00 | 69.98 | 809,781 |
| 01 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.98 | 392,917 |
| 31 Jan 2024 | 69.00 | 70.80 | 68.40 | 69.00 | 68.98 | 598,249 |
| 30 Jan 2024 | 69.40 | 69.80 | 68.60 | 69.00 | 68.98 | 714,555 |
| 29 Jan 2024 | 69.60 | 70.61 | 68.80 | 69.00 | 68.98 | 1,039,559 |
| 26 Jan 2024 | 69.00 | 69.60 | 67.00 | 68.80 | 68.78 | 945,141 |
| 25 Jan 2024 | 67.00 | 69.87 | 66.22 | 70.00 | 69.98 | 1,380,062 |
| 24 Jan 2024 | 66.40 | 67.40 | 65.70 | 66.40 | 66.38 | 59,525 |
| 23 Jan 2024 | 65.60 | 66.90 | 65.00 | 66.20 | 66.18 | 181,410 |
| 22 Jan 2024 | 65.80 | 66.60 | 65.79 | 66.00 | 65.99 | 2,731,148 |
| 19 Jan 2024 | 64.40 | 66.00 | 64.20 | 65.20 | 65.19 | 6,435,112 |
| 18 Jan 2024 | 65.60 | 65.80 | 64.00 | 64.00 | 63.99 | 414,504 |
| 17 Jan 2024 | 64.60 | 66.40 | 63.80 | 64.40 | 64.39 | 240,672 |
| 16 Jan 2024 | 64.20 | 66.00 | 64.20 | 64.20 | 64.19 | 465,202 |
| 15 Jan 2024 | 63.80 | 66.23 | 63.80 | 65.00 | 64.99 | 521,931 |
| 12 Jan 2024 | 66.00 | 66.00 | 64.20 | 64.20 | 64.19 | 455,504 |
| 11 Jan 2024 | 64.80 | 67.40 | 64.25 | 64.90 | 64.89 | 540,088 |
| 10 Jan 2024 | 65.20 | 67.40 | 64.20 | 65.20 | 65.19 | 202,326 |
| 09 Jan 2024 | 65.00 | 65.80 | 64.60 | 64.60 | 64.59 | 142,650 |
| 08 Jan 2024 | 65.40 | 66.33 | 64.75 | 65.20 | 65.19 | 119,233 |
| 05 Jan 2024 | 66.00 | 66.60 | 65.40 | 65.40 | 65.39 | 176,162 |
| 04 Jan 2024 | 66.80 | 67.40 | 65.38 | 65.70 | 65.69 | 477,233 |
| 03 Jan 2024 | 65.20 | 65.60 | 64.60 | 65.20 | 65.19 | 138,121 |
| 02 Jan 2024 | 66.00 | 67.00 | 64.36 | 65.60 | 65.59 | 166,762 |
| 29 Dec 2023 | 65.60 | 65.80 | 64.25 | 65.60 | 65.59 | 45,316 |
| 28 Dec 2023 | 65.20 | 66.00 | 63.87 | 65.60 | 65.59 | 257,537 |
| 27 Dec 2023 | 63.60 | 66.00 | 63.60 | 65.20 | 65.19 | 531,969 |
| 22 Dec 2023 | 65.40 | 66.40 | 64.85 | 65.60 | 65.59 | 167,374 |
| 21 Dec 2023 | 66.40 | 66.50 | 65.70 | 66.00 | 65.99 | 184,478 |
| 20 Dec 2023 | 65.00 | 67.20 | 64.80 | 65.40 | 65.39 | 1,384,883 |
| 19 Dec 2023 | 66.20 | 66.35 | 64.87 | 65.40 | 65.39 | 1,503,394 |
| 18 Dec 2023 | 64.40 | 65.80 | 63.54 | 65.00 | 64.99 | 1,344,320 |
| 15 Dec 2023 | 63.40 | 64.20 | 62.00 | 62.00 | 61.99 | 348,293 |
| 14 Dec 2023 | 63.00 | 64.40 | 61.80 | 64.40 | 64.39 | 447,193 |
| 13 Dec 2023 | 61.00 | 65.24 | 61.00 | 61.80 | 61.79 | 1,569,642 |
| 12 Dec 2023 | 58.80 | 60.33 | 58.80 | 59.80 | 59.79 | 1,108,811 |
| 11 Dec 2023 | 61.60 | 61.60 | 58.08 | 58.60 | 58.59 | 331,894 |
| 08 Dec 2023 | 59.40 | 61.80 | 59.00 | 60.40 | 60.39 | 674,826 |
| 07 Dec 2023 | 59.40 | 61.80 | 59.40 | 60.00 | 59.99 | 250,750 |
| 06 Dec 2023 | 59.40 | 59.95 | 59.40 | 59.40 | 59.39 | 283,276 |
| 05 Dec 2023 | 59.00 | 61.80 | 59.00 | 60.10 | 60.09 | 430,244 |
| 04 Dec 2023 | 59.80 | 61.80 | 59.80 | 59.80 | 59.79 | 177,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.