Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 869.00 | 869.00 | 835.96 | 837.00 | 837.00 | 120,120 |
| 2024-06-07 | 882.00 | 894.00 | 870.00 | 870.00 | 870.00 | 80,268 |
| 2024-06-06 | 890.00 | 892.00 | 875.00 | 881.00 | 881.00 | 200,874 |
| 2024-06-05 | 890.00 | 899.00 | 883.87 | 886.00 | 886.00 | 407,661 |
| 2024-06-04 | 944.00 | 944.00 | 891.00 | 895.00 | 895.00 | 518,956 |
| 2024-06-03 | 975.00 | 975.00 | 942.00 | 942.00 | 942.00 | 235,859 |
| 2024-05-31 | 975.00 | 975.00 | 934.36 | 950.00 | 950.00 | 37,642 |
| 2024-05-30 | 948.00 | 970.00 | 932.16 | 953.00 | 953.00 | 60,627 |
| 2024-05-29 | 990.00 | 990.00 | 945.00 | 949.00 | 949.00 | 103,669 |
| 2024-05-28 | 1,002.00 | 1,002.81 | 975.00 | 983.00 | 983.00 | 142,734 |
| 2024-05-24 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 91,201 |
| 2024-05-23 | 994.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 118,181 |
| 2024-05-22 | 1,042.00 | 1,042.00 | 995.00 | 1,002.00 | 1,002.00 | 86,084 |
| 2024-05-21 | 1,006.00 | 1,044.00 | 1,006.00 | 1,020.00 | 1,020.00 | 69,946 |
| 2024-05-20 | 1,020.00 | 1,038.00 | 984.00 | 1,016.00 | 1,016.00 | 152,378 |
| 2024-05-17 | 996.00 | 1,099.90 | 981.00 | 1,014.00 | 1,014.00 | 303,519 |
| 2024-05-16 | 980.00 | 980.00 | 917.06 | 959.00 | 959.00 | 177,787 |
| 2024-05-15 | 1,070.00 | 1,084.70 | 971.35 | 985.00 | 985.00 | 306,922 |
| 2024-05-14 | 1,160.00 | 1,160.00 | 1,072.00 | 1,080.00 | 1,080.00 | 76,560 |
| 2024-05-13 | 1,162.00 | 1,170.00 | 1,139.03 | 1,152.00 | 1,152.00 | 32,362 |
| 2024-05-10 | 1,140.00 | 1,168.00 | 1,140.00 | 1,166.00 | 1,166.00 | 43,438 |
| 2024-05-09 | 1,140.00 | 1,158.00 | 1,117.14 | 1,158.00 | 1,158.00 | 108,740 |
| 2024-05-08 | 1,158.00 | 1,163.00 | 1,132.00 | 1,136.00 | 1,136.00 | 38,574 |
| 2024-05-07 | 1,180.00 | 1,208.00 | 1,138.00 | 1,150.00 | 1,150.00 | 98,460 |
| 2024-05-03 | 1,252.00 | 1,266.00 | 1,106.00 | 1,160.00 | 1,160.00 | 328,572 |
| 2024-05-02 | 1,330.00 | 1,330.00 | 1,258.00 | 1,262.00 | 1,262.00 | 105,884 |
| 2024-05-01 | 1,362.00 | 1,362.00 | 1,307.93 | 1,338.00 | 1,338.00 | 49,157 |
| 2024-04-30 | 1,350.00 | 1,396.00 | 1,348.00 | 1,364.00 | 1,364.00 | 131,099 |
| 2024-04-29 | 1,340.00 | 1,350.00 | 1,332.00 | 1,346.00 | 1,346.00 | 64,614 |
| 2024-04-26 | 1,314.00 | 1,340.00 | 1,314.00 | 1,332.00 | 1,332.00 | 28,571 |
| 2024-04-25 | 1,308.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 12,876 |
| 2024-04-24 | 1,306.00 | 1,314.00 | 1,292.00 | 1,314.00 | 1,314.00 | 46,787 |
| 2024-04-23 | 1,292.00 | 1,306.00 | 1,292.00 | 1,304.00 | 1,304.00 | 17,690 |
| 2024-04-22 | 1,278.00 | 1,302.00 | 1,278.00 | 1,302.00 | 1,302.00 | 43,715 |
| 2024-04-19 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 14,997 |
| 2024-04-18 | 1,300.00 | 1,304.00 | 1,285.60 | 1,300.00 | 1,300.00 | 38,678 |
| 2024-04-17 | 1,270.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | 90,532 |
| 2024-04-16 | 1,302.00 | 1,310.00 | 1,266.00 | 1,278.00 | 1,278.00 | 55,983 |
| 2024-04-15 | 1,316.00 | 1,328.00 | 1,302.00 | 1,306.00 | 1,306.00 | 72,380 |
| 2024-04-12 | 1,302.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,306.00 | 70,047 |
| 2024-04-11 | 1,308.00 | 1,314.00 | 1,290.00 | 1,298.00 | 1,298.00 | 23,246 |
| 2024-04-10 | 1,318.00 | 1,340.00 | 1,300.00 | 1,306.00 | 1,306.00 | 20,068 |
| 2024-04-09 | 1,348.00 | 1,348.00 | 1,314.00 | 1,316.00 | 1,316.00 | 21,335 |
| 2024-04-08 | 1,314.00 | 1,350.00 | 1,305.89 | 1,346.00 | 1,346.00 | 91,722 |
| 2024-04-05 | 1,296.00 | 1,320.00 | 1,292.00 | 1,310.00 | 1,310.00 | 21,563 |
| 2024-04-04 | 1,290.00 | 1,314.00 | 1,290.00 | 1,308.00 | 1,308.00 | 23,032 |
| 2024-04-03 | 1,296.00 | 1,322.00 | 1,292.65 | 1,316.00 | 1,316.00 | 28,926 |
| 2024-04-02 | 1,320.00 | 1,320.00 | 1,290.00 | 1,296.00 | 1,296.00 | 64,881 |
| 2024-03-28 | 1,330.00 | 1,330.00 | 1,216.00 | 1,326.00 | 1,326.00 | 296,752 |
| 2024-03-27 | 1,316.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | 31,123 |
| 2024-03-26 | 1,320.00 | 1,330.00 | 1,302.00 | 1,318.00 | 1,318.00 | 97,342 |
| 2024-03-25 | 1,312.00 | 1,330.00 | 1,311.76 | 1,320.00 | 1,320.00 | 27,011 |
| 2024-03-22 | 1,328.00 | 1,334.00 | 1,292.00 | 1,312.00 | 1,312.00 | 127,161 |
| 2024-03-21 | 1,300.00 | 1,330.00 | 1,282.00 | 1,328.00 | 1,328.00 | 120,916 |
| 2024-03-20 | 1,320.00 | 1,320.00 | 1,298.00 | 1,300.00 | 1,300.00 | 67,994 |
| 2024-03-19 | 1,340.00 | 1,340.00 | 1,300.00 | 1,308.00 | 1,308.00 | 83,427 |
| 2024-03-18 | 1,362.00 | 1,370.00 | 1,314.00 | 1,322.00 | 1,322.00 | 52,543 |
| 2024-03-15 | 1,336.00 | 1,374.00 | 1,320.00 | 1,374.00 | 1,374.00 | 501,597 |
| 2024-03-14 | 1,330.00 | 1,362.00 | 1,328.00 | 1,344.00 | 1,344.00 | 125,511 |
| 2024-03-13 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 757,760 |
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.