Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,280.00 | 1,326.00 | 1,268.00 | 1,292.00 | 1,292.00 | 203,675 |
| 2024-03-11 | 1,256.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,262.00 | 81,525 |
| 2024-03-08 | 1,260.00 | 1,266.00 | 1,242.00 | 1,260.00 | 1,260.00 | 10,754 |
| 2024-03-07 | 1,232.00 | 1,258.00 | 1,214.00 | 1,258.00 | 1,258.00 | 68,400 |
| 2024-03-06 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 48,784 |
| 2024-03-05 | 1,280.00 | 1,280.00 | 1,236.00 | 1,248.00 | 1,248.00 | 23,715 |
| 2024-03-04 | 1,254.00 | 1,280.00 | 1,242.00 | 1,270.00 | 1,270.00 | 56,803 |
| 2024-03-01 | 1,212.00 | 1,262.00 | 1,212.00 | 1,242.00 | 1,242.00 | 82,657 |
| 2024-02-29 | 1,228.00 | 1,236.00 | 1,214.00 | 1,226.00 | 1,226.00 | 55,431 |
| 2024-02-28 | 1,200.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 36,666 |
| 2024-02-27 | 1,254.00 | 1,254.00 | 1,200.00 | 1,200.00 | 1,200.00 | 122,596 |
| 2024-02-26 | 1,240.00 | 1,254.00 | 1,230.00 | 1,250.00 | 1,250.00 | 52,346 |
| 2024-02-23 | 1,240.00 | 1,252.00 | 1,230.00 | 1,236.00 | 1,236.00 | 74,818 |
| 2024-02-22 | 1,200.00 | 1,240.00 | 1,198.00 | 1,238.00 | 1,238.00 | 93,742 |
| 2024-02-21 | 1,162.00 | 1,200.00 | 1,162.00 | 1,198.00 | 1,198.00 | 128,436 |
| 2024-02-20 | 1,156.00 | 1,170.00 | 1,144.01 | 1,164.00 | 1,164.00 | 126,599 |
| 2024-02-19 | 1,124.00 | 1,164.00 | 1,118.00 | 1,160.00 | 1,160.00 | 350,630 |
| 2024-02-16 | 1,130.00 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 50,778 |
| 2024-02-15 | 1,124.00 | 1,128.00 | 1,122.08 | 1,128.00 | 1,128.00 | 20,823 |
| 2024-02-14 | 1,120.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | 23,698 |
| 2024-02-13 | 1,114.00 | 1,124.00 | 1,112.00 | 1,118.00 | 1,118.00 | 50,973 |
| 2024-02-12 | 1,118.00 | 1,126.00 | 1,112.00 | 1,114.00 | 1,114.00 | 24,849 |
| 2024-02-09 | 1,144.00 | 1,144.00 | 1,114.00 | 1,114.00 | 1,114.00 | 26,191 |
| 2024-02-08 | 1,124.00 | 1,124.64 | 1,114.00 | 1,120.00 | 1,120.00 | 19,584 |
| 2024-02-07 | 1,114.00 | 1,124.00 | 1,114.00 | 1,116.00 | 1,116.00 | 30,962 |
| 2024-02-06 | 1,122.00 | 1,128.00 | 1,114.00 | 1,114.00 | 1,114.00 | 60,152 |
| 2024-02-05 | 1,130.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,120.00 | 346,470 |
| 2024-02-02 | 1,132.00 | 1,150.00 | 1,118.00 | 1,130.00 | 1,130.00 | 97,626 |
| 2024-02-01 | 1,110.00 | 1,136.00 | 1,110.00 | 1,126.00 | 1,126.00 | 225,561 |
| 2024-01-31 | 1,090.00 | 1,128.20 | 1,090.00 | 1,120.00 | 1,120.00 | 154,564 |
| 2024-01-30 | 1,080.00 | 1,100.00 | 1,074.00 | 1,086.00 | 1,086.00 | 44,904 |
| 2024-01-29 | 1,074.00 | 1,080.00 | 1,062.00 | 1,074.00 | 1,074.00 | 82,700 |
| 2024-01-26 | 1,070.00 | 1,082.00 | 1,066.00 | 1,072.00 | 1,072.00 | 41,581 |
| 2024-01-25 | 1,080.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | 16,643 |
| 2024-01-24 | 1,056.00 | 1,068.00 | 1,056.00 | 1,064.00 | 1,064.00 | 173,579 |
| 2024-01-23 | 1,070.00 | 1,070.00 | 1,050.00 | 1,052.00 | 1,052.00 | 228,788 |
| 2024-01-22 | 1,076.00 | 1,076.00 | 1,060.00 | 1,062.00 | 1,062.00 | 79,907 |
| 2024-01-19 | 1,090.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | 40,180 |
| 2024-01-18 | 1,060.00 | 1,090.00 | 1,059.52 | 1,086.00 | 1,086.00 | 30,964 |
| 2024-01-17 | 1,100.00 | 1,100.00 | 1,056.00 | 1,060.00 | 1,060.00 | 53,187 |
| 2024-01-16 | 1,098.00 | 1,106.00 | 1,079.72 | 1,100.00 | 1,100.00 | 149,884 |
| 2024-01-15 | 1,070.00 | 1,094.00 | 1,060.00 | 1,084.00 | 1,084.00 | 81,515 |
| 2024-01-12 | 1,058.00 | 1,062.00 | 1,056.00 | 1,060.00 | 1,060.00 | 15,393 |
| 2024-01-11 | 1,050.00 | 1,066.00 | 1,050.00 | 1,060.00 | 1,060.00 | 57,866 |
| 2024-01-10 | 1,062.00 | 1,062.00 | 1,036.00 | 1,054.00 | 1,054.00 | 62,125 |
| 2024-01-09 | 1,050.00 | 1,054.00 | 1,040.00 | 1,044.00 | 1,044.00 | 16,939 |
| 2024-01-08 | 1,050.00 | 1,050.00 | 1,034.00 | 1,040.00 | 1,040.00 | 24,030 |
| 2024-01-05 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | 42,922 |
| 2024-01-04 | 1,044.00 | 1,048.00 | 1,038.00 | 1,046.00 | 1,046.00 | 55,304 |
| 2024-01-03 | 1,024.00 | 1,046.00 | 1,020.00 | 1,044.00 | 1,044.00 | 1,407,149 |
| 2024-01-02 | 1,014.00 | 1,036.00 | 1,014.00 | 1,024.00 | 1,024.00 | 841,162 |
| 2023-12-29 | 1,014.00 | 1,036.00 | 1,010.00 | 1,022.00 | 1,022.00 | 37,097 |
| 2023-12-28 | 1,018.00 | 1,023.40 | 1,012.00 | 1,020.00 | 1,020.00 | 111,598 |
| 2023-12-27 | 1,014.00 | 1,030.00 | 995.00 | 1,018.00 | 1,018.00 | 68,801 |
| 2023-12-22 | 1,010.00 | 1,020.00 | 1,010.00 | 1,016.00 | 1,016.00 | 30,311 |
| 2023-12-21 | 1,002.00 | 1,014.00 | 994.00 | 1,010.00 | 1,010.00 | 27,708 |
| 2023-12-20 | 1,020.00 | 1,020.00 | 994.00 | 1,004.00 | 1,004.00 | 38,817 |
| 2023-12-19 | 1,020.00 | 1,020.00 | 999.00 | 1,000.00 | 1,000.00 | 57,337 |
| 2023-12-18 | 1,010.00 | 1,020.00 | 996.00 | 1,002.00 | 1,002.00 | 18,003 |
| 2023-12-15 | 995.00 | 1,004.00 | 991.00 | 1,004.00 | 1,004.00 | 120,501 |
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.