Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Infrastructure (SCAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.77 34.77 34.77 34.7608 0
17th Jul 2025 (Thu) 34.20 34.725 34.20 34.725 46
16th Jul 2025 (Wed) 34.20 34.20 34.20 34.4285 0
15th Jul 2025 (Tue) 34.425 34.425 34.425 34.2792 862
14th Jul 2025 (Mon) 34.78 34.9263 34.78 34.9263 0
11th Jul 2025 (Fri) 34.78 34.78 34.78 34.8089 158
10th Jul 2025 (Thu) 34.90 35.19 34.90 35.19 0
9th Jul 2025 (Wed) 34.90 34.9043 34.90 34.9043 15
8th Jul 2025 (Tue) 34.90 34.90 34.90 34.8125 106
7th Jul 2025 (Mon) 34.41 34.5408 34.41 34.5408 0
4th Jul 2025 (Fri) 34.41 34.8831 34.41 34.8831 0
3rd Jul 2025 (Thu) 34.41 34.8831 34.41 34.8831 0
2nd Jul 2025 (Wed) 34.41 34.41 34.41 34.6174 173
1st Jul 2025 (Tue) 33.70 34.1142 33.70 34.1142 66
30th Jun 2025 (Mon) 33.70 33.70 33.5132 33.5132 181
27th Jun 2025 (Fri) 33.70 33.70 33.62 33.5804 2,081
26th Jun 2025 (Thu) 32.82 33.8193 32.82 33.8193 0
25th Jun 2025 (Wed) 32.82 33.2921 32.82 33.2921 0
24th Jun 2025 (Tue) 32.82 33.531 32.82 33.531 0
23rd Jun 2025 (Mon) 32.82 33.1158 32.82 33.1158 2
20th Jun 2025 (Fri) 32.82 32.82 32.7702 32.7702 0
19th Jun 2025 (Thu) 32.82 32.82 32.7113 32.7113 0
18th Jun 2025 (Wed) 32.82 32.82 32.7113 32.7113 0
17th Jun 2025 (Tue) 32.82 32.82 32.5036 32.5036 0
16th Jun 2025 (Mon) 32.82 32.82 32.82 32.7999 245
13th Jun 2025 (Fri) 32.82 32.82 32.82 32.484 205
12th Jun 2025 (Thu) 33.26 33.26 33.065 33.065 100
11th Jun 2025 (Wed) 33.26 33.26 33.16 33.0685 148
10th Jun 2025 (Tue) 32.39 33.0329 32.39 33.0329 72
9th Jun 2025 (Mon) 32.39 32.80 32.39 32.80 75
6th Jun 2025 (Fri) 32.39 32.664 32.39 32.664 26
5th Jun 2025 (Thu) 32.39 32.39 32.29 32.2453 859
4th Jun 2025 (Wed) 32.03 32.2924 32.03 32.2924 197
3rd Jun 2025 (Tue) 32.03 32.445 32.03 32.445 55
2nd Jun 2025 (Mon) 32.03 32.03 31.9553 31.9553 15
30th May 2025 (Fri) 32.03 32.03 32.03 32.0955 203
29th May 2025 (Thu) 32.05 32.05 32.05 32.2676 411
28th May 2025 (Wed) 32.6944 32.6944 32.6944 32.6944 10
27th May 2025 (Tue) 32.025 32.025 32.025 32.025 0
26th May 2025 (Mon) 32.025 32.025 32.025 32.025 0
24th May 2025 (Sat) 31.9945 32.025 31.9945 32.025 27
23rd May 2025 (Fri) 31.9945 31.9945 31.9945 31.9945 27
22nd May 2025 (Thu) 31.89 31.89 31.89 31.89 0
21st May 2025 (Wed) 32.9179 32.9179 32.9179 32.9179 15
20th May 2025 (Tue) 33.0226 33.0226 33.0226 33.0226 122
19th May 2025 (Mon) 33.1232 33.1232 33.1232 33.1232 0
FTSE 100 Latest
Value8,992.12
Change19.48