Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 980.00 | 999.00 | 978.00 | 999.00 | 999.00 | 51,256 |
| 2023-12-13 | 994.00 | 1,002.00 | 975.00 | 984.00 | 984.00 | 51,536 |
| 2023-12-12 | 1,020.00 | 1,020.00 | 985.00 | 986.00 | 986.00 | 36,284 |
| 2023-12-11 | 1,020.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | 40,866 |
| 2023-12-08 | 1,020.00 | 1,020.00 | 1,000.00 | 1,002.00 | 1,002.00 | 16,156 |
| 2023-12-07 | 1,044.00 | 1,044.00 | 1,000.00 | 1,002.00 | 1,002.00 | 39,069 |
| 2023-12-06 | 1,020.00 | 1,020.00 | 985.00 | 996.00 | 996.00 | 40,048 |
| 2023-12-05 | 1,050.00 | 1,050.00 | 1,015.70 | 1,020.00 | 1,020.00 | 3,038 |
| 2023-12-04 | 1,010.00 | 1,020.00 | 1,004.00 | 1,010.00 | 1,010.00 | 21,638 |
| 2023-12-01 | 1,016.00 | 1,016.00 | 1,000.00 | 1,004.00 | 1,004.00 | 18,619 |
| 2023-11-30 | 1,000.00 | 1,018.00 | 998.00 | 1,000.00 | 1,000.00 | 18,829 |
| 2023-11-29 | 1,008.00 | 1,020.00 | 999.00 | 1,000.00 | 1,000.00 | 33,702 |
| 2023-11-28 | 1,002.00 | 1,040.00 | 995.00 | 998.00 | 998.00 | 46,968 |
| 2023-11-27 | 1,004.00 | 1,032.00 | 995.00 | 998.00 | 998.00 | 31,748 |
| 2023-11-24 | 1,010.00 | 1,011.76 | 996.00 | 996.00 | 996.00 | 47,341 |
| 2023-11-23 | 1,006.00 | 1,006.00 | 996.00 | 1,000.00 | 1,000.00 | 48,142 |
| 2023-11-22 | 1,004.00 | 1,010.00 | 997.00 | 998.00 | 998.00 | 55,160 |
| 2023-11-21 | 1,010.00 | 1,014.00 | 1,000.00 | 1,002.00 | 1,002.00 | 22,557 |
| 2023-11-20 | 1,014.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | 30,216 |
| 2023-11-17 | 1,010.00 | 1,020.00 | 1,006.00 | 1,012.00 | 1,012.00 | 41,368 |
| 2023-11-16 | 1,010.00 | 1,011.60 | 1,000.00 | 1,006.00 | 1,006.00 | 19,224 |
| 2023-11-15 | 1,018.00 | 1,020.00 | 996.77 | 1,010.00 | 1,010.00 | 46,863 |
| 2023-11-14 | 1,014.00 | 1,020.24 | 1,002.00 | 1,012.00 | 1,012.00 | 35,278 |
| 2023-11-13 | 1,010.00 | 1,014.00 | 998.00 | 1,008.00 | 1,008.00 | 51,489 |
| 2023-11-10 | 1,020.00 | 1,025.00 | 1,000.00 | 1,008.00 | 1,008.00 | 71,119 |
| 2023-11-09 | 1,020.00 | 1,020.00 | 997.00 | 997.00 | 997.00 | 31,366 |
| 2023-11-08 | 980.00 | 1,016.00 | 980.00 | 1,016.00 | 1,016.00 | 49,025 |
| 2023-11-07 | 961.00 | 989.00 | 960.00 | 968.00 | 968.00 | 18,326 |
| 2023-11-06 | 946.00 | 961.00 | 946.00 | 954.00 | 954.00 | 39,274 |
| 2023-11-03 | 971.00 | 971.00 | 942.00 | 942.00 | 942.00 | 61,883 |
| 2023-11-02 | 930.00 | 932.00 | 916.00 | 932.00 | 932.00 | 41,840 |
| 2023-11-01 | 922.00 | 925.00 | 918.00 | 920.00 | 920.00 | 102,112 |
| 2023-10-31 | 903.00 | 930.00 | 903.00 | 922.00 | 922.00 | 35,237 |
| 2023-10-30 | 880.00 | 890.00 | 870.00 | 884.00 | 884.00 | 40,015 |
| 2023-10-27 | 889.00 | 889.00 | 871.00 | 882.00 | 882.00 | 52,719 |
| 2023-10-26 | 888.00 | 913.00 | 873.72 | 889.00 | 889.00 | 4,432 |
| 2023-10-25 | 910.00 | 913.00 | 889.00 | 893.00 | 893.00 | 8,902 |
| 2023-10-24 | 918.00 | 919.00 | 908.00 | 908.00 | 908.00 | 2,662 |
| 2023-10-23 | 910.00 | 930.00 | 905.21 | 930.00 | 930.00 | 25,954 |
| 2023-10-20 | 941.00 | 941.00 | 884.80 | 902.00 | 902.00 | 87,991 |
| 2023-10-19 | 949.00 | 950.00 | 929.44 | 935.00 | 935.00 | 1,296 |
| 2023-10-18 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | 254,062 |
| 2023-10-17 | 951.00 | 969.00 | 951.00 | 957.00 | 957.00 | 17,672 |
| 2023-10-16 | 950.00 | 955.00 | 950.00 | 952.00 | 952.00 | 18,203 |
| 2023-10-13 | 957.00 | 967.00 | 950.00 | 950.00 | 950.00 | 5,576 |
| 2023-10-12 | 948.00 | 967.00 | 933.94 | 957.00 | 957.00 | 18,066 |
| 2023-10-11 | 940.00 | 958.00 | 938.00 | 946.00 | 946.00 | 24,450 |
| 2023-10-10 | 928.00 | 950.00 | 928.00 | 942.00 | 942.00 | 30,025 |
| 2023-10-09 | 950.00 | 950.00 | 933.88 | 944.00 | 944.00 | 31,348 |
| 2023-10-06 | 926.00 | 957.00 | 924.00 | 950.00 | 950.00 | 23,298 |
| 2023-10-05 | 940.00 | 956.30 | 932.00 | 932.00 | 932.00 | 28,160 |
| 2023-10-04 | 955.00 | 956.00 | 933.67 | 942.00 | 942.00 | 4,079 |
| 2023-10-03 | 951.00 | 977.00 | 950.00 | 954.00 | 954.00 | 30,108 |
| 2023-10-02 | 984.00 | 992.00 | 951.00 | 961.00 | 961.00 | 56,916 |
| 2023-09-29 | 992.00 | 1,002.00 | 981.00 | 984.00 | 984.00 | 32,402 |
| 2023-09-28 | 1,008.00 | 1,010.00 | 992.00 | 992.00 | 992.00 | 8,226 |
| 2023-09-27 | 1,004.00 | 1,014.00 | 1,000.00 | 1,002.00 | 1,002.00 | 688,395 |
| 2023-09-26 | 1,052.00 | 1,052.00 | 1,007.57 | 1,020.00 | 1,020.00 | 38,424 |
| 2023-09-25 | 1,030.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,050.00 | 24,073 |
| 2023-09-22 | 1,010.00 | 1,038.00 | 1,004.00 | 1,020.00 | 1,020.00 | 61,137 |
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.