Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,016.00 | 1,018.00 | 991.00 | 1,012.00 | 1,012.00 | 97,209 |
| 2023-09-20 | 1,028.00 | 1,036.00 | 990.00 | 1,018.00 | 1,018.00 | 205,253 |
| 2023-09-19 | 1,034.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,044.00 | 53,942 |
| 2023-09-18 | 1,026.00 | 1,034.00 | 1,026.00 | 1,034.00 | 1,034.00 | 33,411 |
| 2023-09-15 | 1,016.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,034.00 | 140,726 |
| 2023-09-14 | 1,018.00 | 1,019.20 | 1,011.50 | 1,016.00 | 1,016.00 | 256,755 |
| 2023-09-13 | 996.00 | 1,016.00 | 996.00 | 1,016.00 | 1,016.00 | 21,326 |
| 2023-09-12 | 1,012.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | 8,615 |
| 2023-09-11 | 990.00 | 1,010.00 | 990.00 | 1,008.00 | 1,008.00 | 17,087 |
| 2023-09-08 | 992.00 | 1,006.00 | 982.24 | 990.00 | 990.00 | 62,091 |
| 2023-09-07 | 983.00 | 992.00 | 978.00 | 992.00 | 992.00 | 65,094 |
| 2023-09-06 | 970.00 | 984.00 | 954.50 | 980.00 | 980.00 | 25,895 |
| 2023-09-05 | 970.00 | 976.00 | 970.00 | 972.00 | 972.00 | 5,401 |
| 2023-09-04 | 977.00 | 983.29 | 970.00 | 975.00 | 975.00 | 6,474 |
| 2023-09-01 | 971.00 | 985.00 | 962.00 | 977.00 | 977.00 | 43,841 |
| 2023-08-31 | 950.00 | 972.00 | 950.00 | 972.00 | 972.00 | 50,927 |
| 2023-08-30 | 954.00 | 960.24 | 954.00 | 954.00 | 954.00 | 5,805 |
| 2023-08-29 | 954.00 | 964.00 | 948.00 | 953.00 | 953.00 | 9,658 |
| 2023-08-25 | 941.00 | 951.92 | 941.00 | 942.00 | 942.00 | 4,961 |
| 2023-08-24 | 951.00 | 955.00 | 950.00 | 950.00 | 950.00 | 3,094 |
| 2023-08-23 | 954.00 | 954.40 | 945.00 | 948.00 | 948.00 | 21,967 |
| 2023-08-22 | 960.00 | 960.00 | 940.00 | 954.00 | 954.00 | 60,431 |
| 2023-08-21 | 957.00 | 965.00 | 954.00 | 957.00 | 957.00 | 26,649 |
| 2023-08-18 | 950.00 | 970.72 | 942.10 | 950.00 | 950.00 | 62,104 |
| 2023-08-17 | 924.00 | 950.00 | 922.32 | 950.00 | 950.00 | 144,288 |
| 2023-08-16 | 920.00 | 924.00 | 915.00 | 924.00 | 924.00 | 168,679 |
| 2023-08-15 | 918.00 | 925.00 | 915.00 | 920.00 | 920.00 | 51,605 |
| 2023-08-14 | 924.00 | 927.00 | 918.00 | 919.00 | 919.00 | 7,324 |
| 2023-08-11 | 918.00 | 920.00 | 915.61 | 920.00 | 920.00 | 8,554 |
| 2023-08-10 | 920.00 | 925.00 | 916.00 | 920.00 | 920.00 | 7,901 |
| 2023-08-09 | 925.00 | 928.00 | 920.00 | 925.00 | 925.00 | 50,032 |
| 2023-08-08 | 916.00 | 925.00 | 916.00 | 921.00 | 921.00 | 45,660 |
| 2023-08-07 | 915.00 | 923.80 | 915.00 | 921.00 | 921.00 | 5,874 |
| 2023-08-04 | 923.00 | 927.00 | 917.76 | 918.00 | 918.00 | 3,916 |
| 2023-08-03 | 921.00 | 923.99 | 913.00 | 913.00 | 913.00 | 9,848 |
| 2023-08-02 | 930.00 | 930.92 | 910.00 | 920.00 | 920.00 | 21,092 |
| 2023-08-01 | 930.00 | 934.00 | 921.60 | 926.00 | 926.00 | 55,905 |
| 2023-07-31 | 925.00 | 933.00 | 922.00 | 930.00 | 930.00 | 19,630 |
| 2023-07-28 | 923.00 | 927.00 | 919.00 | 925.00 | 925.00 | 30,219 |
| 2023-07-27 | 919.00 | 920.00 | 906.00 | 916.00 | 916.00 | 18,513 |
| 2023-07-26 | 922.00 | 926.92 | 912.00 | 919.00 | 919.00 | 62,794 |
| 2023-07-25 | 905.00 | 914.00 | 902.00 | 914.00 | 914.00 | 26,636 |
| 2023-07-24 | 899.00 | 905.00 | 892.00 | 905.00 | 905.00 | 28,081 |
| 2023-07-21 | 883.00 | 898.00 | 872.00 | 898.00 | 898.00 | 34,325 |
| 2023-07-20 | 861.00 | 871.00 | 857.60 | 871.00 | 871.00 | 17,159 |
| 2023-07-19 | 856.00 | 857.00 | 851.08 | 855.00 | 855.00 | 17,515 |
| 2023-07-18 | 863.00 | 863.00 | 850.00 | 856.00 | 856.00 | 15,558 |
| 2023-07-17 | 856.00 | 861.00 | 850.00 | 861.00 | 861.00 | 15,073 |
| 2023-07-14 | 862.00 | 866.00 | 850.00 | 859.00 | 859.00 | 35,883 |
| 2023-07-13 | 855.00 | 863.76 | 855.00 | 862.00 | 862.00 | 11,482 |
| 2023-07-12 | 855.00 | 865.00 | 855.00 | 858.00 | 858.00 | 5,273 |
| 2023-07-11 | 842.00 | 870.00 | 842.00 | 868.00 | 868.00 | 16,193 |
| 2023-07-10 | 840.00 | 847.00 | 840.00 | 843.00 | 843.00 | 14,794 |
| 2023-07-07 | 842.00 | 847.00 | 840.00 | 840.00 | 840.00 | 18,926 |
| 2023-07-06 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | 10,055 |
| 2023-07-05 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 24,005 |
| 2023-07-04 | 843.00 | 845.00 | 840.00 | 845.00 | 845.00 | 4,111 |
| 2023-07-03 | 836.00 | 845.00 | 832.00 | 841.00 | 841.00 | 9,677 |
| 2023-06-30 | 842.00 | 842.00 | 822.99 | 831.00 | 831.00 | 72,801 |
| 2023-06-29 | 840.00 | 845.00 | 833.88 | 837.00 | 837.00 | 5,795 |
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.