Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,028.00 | 1,042.57 | 998.00 | 1,000.00 | 1,000.00 | 42,171 |
| 2024-09-02 | 1,024.00 | 1,028.00 | 1,002.00 | 1,028.00 | 1,028.00 | 120,505 |
| 2024-08-30 | 1,020.00 | 1,038.00 | 1,020.00 | 1,022.00 | 1,022.00 | 14,486 |
| 2024-08-29 | 1,020.00 | 1,026.40 | 1,010.00 | 1,024.00 | 1,024.00 | 36,771 |
| 2024-08-28 | 1,034.00 | 1,038.00 | 1,011.00 | 1,020.00 | 1,020.00 | 56,008 |
| 2024-08-27 | 1,008.00 | 1,038.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1,031,840 |
| 2024-08-23 | 1,062.00 | 1,062.00 | 1,014.00 | 1,024.00 | 1,024.00 | 85,775 |
| 2024-08-22 | 1,036.00 | 1,072.00 | 1,026.00 | 1,026.00 | 1,026.00 | 62,912 |
| 2024-08-21 | 1,028.00 | 1,078.00 | 1,026.00 | 1,060.00 | 1,060.00 | 31,374 |
| 2024-08-20 | 1,020.00 | 1,034.00 | 1,016.00 | 1,028.00 | 1,028.00 | 57,736 |
| 2024-08-19 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 27,923 |
| 2024-08-16 | 999.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 57,782 |
| 2024-08-15 | 1,040.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 87,446 |
| 2024-08-14 | 999.00 | 1,016.00 | 950.00 | 1,014.00 | 1,014.00 | 78,043 |
| 2024-08-13 | 1,046.00 | 1,046.00 | 946.00 | 952.00 | 952.00 | 120,323 |
| 2024-08-12 | 1,002.00 | 1,044.00 | 996.00 | 1,038.00 | 1,038.00 | 52,313 |
| 2024-08-09 | 999.00 | 1,022.00 | 996.00 | 1,000.00 | 1,000.00 | 221,579 |
| 2024-08-08 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 365,391 |
| 2024-08-07 | 975.00 | 1,000.00 | 975.00 | 992.00 | 992.00 | 461,386 |
| 2024-08-06 | 993.00 | 1,012.00 | 965.00 | 976.00 | 976.00 | 340,468 |
| 2024-08-05 | 976.00 | 1,006.00 | 955.00 | 980.00 | 980.00 | 70,829 |
| 2024-08-02 | 1,022.00 | 1,036.00 | 992.00 | 992.00 | 992.00 | 39,652 |
| 2024-08-01 | 1,070.00 | 1,088.00 | 1,028.00 | 1,028.00 | 1,028.00 | 49,193 |
| 2024-07-31 | 1,070.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,070.00 | 28,596 |
| 2024-07-30 | 1,068.00 | 1,076.00 | 1,056.00 | 1,064.00 | 1,064.00 | 37,557 |
| 2024-07-29 | 1,072.00 | 1,083.00 | 1,054.00 | 1,054.00 | 1,054.00 | 83,488 |
| 2024-07-26 | 1,066.00 | 1,084.00 | 1,065.33 | 1,066.00 | 1,066.00 | 42,115 |
| 2024-07-25 | 1,044.00 | 1,078.00 | 1,041.23 | 1,066.00 | 1,066.00 | 40,774 |
| 2024-07-24 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 54,150 |
| 2024-07-23 | 1,086.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | 37,316 |
| 2024-07-22 | 1,086.00 | 1,100.00 | 1,080.00 | 1,086.00 | 1,086.00 | 76,107 |
| 2024-07-19 | 1,098.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 55,703 |
| 2024-07-18 | 1,110.00 | 1,120.00 | 1,082.00 | 1,082.00 | 1,082.00 | 50,491 |
| 2024-07-17 | 1,140.00 | 1,140.00 | 1,101.19 | 1,110.00 | 1,110.00 | 245,745 |
| 2024-07-16 | 1,118.00 | 1,128.00 | 1,100.00 | 1,116.00 | 1,116.00 | 75,993 |
| 2024-07-15 | 1,078.00 | 1,110.00 | 1,054.00 | 1,098.00 | 1,098.00 | 41,625 |
| 2024-07-12 | 1,088.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 83,160 |
| 2024-07-11 | 1,052.00 | 1,076.00 | 1,052.00 | 1,076.00 | 1,076.00 | 13,996 |
| 2024-07-10 | 1,040.00 | 1,062.00 | 1,028.00 | 1,050.00 | 1,050.00 | 96,735 |
| 2024-07-09 | 1,074.00 | 1,094.00 | 1,037.02 | 1,048.00 | 1,048.00 | 501,227 |
| 2024-07-08 | 1,078.00 | 1,082.00 | 1,054.00 | 1,068.00 | 1,068.00 | 56,068 |
| 2024-07-05 | 1,046.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,050.00 | 48,266 |
| 2024-07-04 | 1,028.00 | 1,048.00 | 1,020.00 | 1,044.00 | 1,044.00 | 33,960 |
| 2024-07-03 | 996.00 | 1,042.00 | 996.00 | 1,028.00 | 1,028.00 | 71,608 |
| 2024-07-02 | 985.00 | 989.00 | 980.00 | 986.00 | 986.00 | 62,663 |
| 2024-07-01 | 990.00 | 990.00 | 976.00 | 981.00 | 981.00 | 145,126 |
| 2024-06-28 | 962.00 | 988.00 | 941.00 | 980.00 | 980.00 | 198,418 |
| 2024-06-27 | 945.00 | 962.00 | 945.00 | 960.00 | 960.00 | 67,599 |
| 2024-06-26 | 942.00 | 953.00 | 940.00 | 950.00 | 950.00 | 91,984 |
| 2024-06-25 | 940.00 | 948.00 | 922.00 | 941.00 | 941.00 | 92,906 |
| 2024-06-24 | 929.00 | 935.00 | 898.00 | 925.00 | 925.00 | 118,753 |
| 2024-06-21 | 910.00 | 924.00 | 890.00 | 890.00 | 890.00 | 155,287 |
| 2024-06-20 | 880.00 | 909.00 | 880.00 | 909.00 | 909.00 | 35,773 |
| 2024-06-19 | 864.00 | 891.00 | 864.00 | 878.00 | 878.00 | 59,434 |
| 2024-06-18 | 895.00 | 910.00 | 861.00 | 873.00 | 873.00 | 85,220 |
| 2024-06-17 | 865.00 | 890.00 | 855.11 | 890.00 | 890.00 | 44,417 |
| 2024-06-14 | 862.00 | 870.00 | 845.00 | 863.00 | 863.00 | 131,868 |
| 2024-06-13 | 848.00 | 872.00 | 840.00 | 859.00 | 859.00 | 248,080 |
| 2024-06-12 | 844.00 | 845.00 | 832.00 | 840.00 | 840.00 | 190,890 |
| 2024-06-11 | 838.00 | 850.00 | 830.00 | 844.00 | 844.00 | 293,502 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.