Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 840.00 | 840.00 | 820.00 | 838.00 | 838.00 | 19,250 |
| 2023-06-27 | 833.00 | 835.00 | 824.00 | 830.00 | 830.00 | 119,870 |
| 2023-06-26 | 837.00 | 840.40 | 828.00 | 830.00 | 830.00 | 15,279 |
| 2023-06-23 | 842.00 | 849.00 | 837.68 | 845.00 | 845.00 | 105,723 |
| 2023-06-22 | 828.00 | 836.96 | 821.00 | 834.00 | 834.00 | 30,226 |
| 2023-06-21 | 834.00 | 835.00 | 820.43 | 825.00 | 825.00 | 12,806 |
| 2023-06-20 | 840.00 | 844.48 | 828.00 | 833.00 | 833.00 | 47,382 |
| 2023-06-19 | 840.00 | 862.12 | 826.00 | 840.00 | 840.00 | 82,911 |
| 2023-06-16 | 830.00 | 860.00 | 829.16 | 860.00 | 860.00 | 52,097 |
| 2023-06-15 | 815.00 | 825.00 | 815.00 | 815.00 | 815.00 | 7,877 |
| 2023-06-14 | 816.00 | 843.00 | 816.00 | 816.00 | 816.00 | 7,832 |
| 2023-06-13 | 849.00 | 849.00 | 820.00 | 826.00 | 826.00 | 6,425 |
| 2023-06-12 | 849.00 | 849.00 | 821.00 | 821.00 | 821.00 | 8,677 |
| 2023-06-09 | 834.00 | 838.32 | 826.81 | 834.00 | 834.00 | 4,377 |
| 2023-06-08 | 832.00 | 843.00 | 825.00 | 825.00 | 825.00 | 5,068 |
| 2023-06-07 | 825.00 | 848.00 | 825.00 | 825.00 | 825.00 | 4,306 |
| 2023-06-06 | 835.00 | 844.00 | 815.00 | 826.00 | 826.00 | 30,271 |
| 2023-06-05 | 810.00 | 837.06 | 799.00 | 804.00 | 804.00 | 34,087 |
| 2023-06-02 | 815.00 | 823.44 | 815.00 | 815.00 | 815.00 | 2,072 |
| 2023-06-01 | 815.00 | 825.64 | 792.00 | 810.00 | 810.00 | 136,181 |
| 2023-05-31 | 824.00 | 825.00 | 820.00 | 820.00 | 820.00 | 34,727 |
| 2023-05-30 | 836.00 | 838.16 | 825.00 | 825.00 | 825.00 | 8,591 |
| 2023-05-26 | 840.00 | 848.73 | 840.00 | 840.00 | 840.00 | 203,937 |
| 2023-05-25 | 844.00 | 844.00 | 821.00 | 830.00 | 830.00 | 15,921 |
| 2023-05-24 | 841.00 | 849.00 | 840.00 | 843.00 | 843.00 | 9,660 |
| 2023-05-23 | 850.00 | 850.00 | 835.74 | 840.00 | 840.00 | 25,720 |
| 2023-05-22 | 850.00 | 855.00 | 847.00 | 847.00 | 847.00 | 6,376 |
| 2023-05-19 | 836.00 | 856.56 | 836.00 | 849.00 | 849.00 | 65,296 |
| 2023-05-18 | 845.00 | 845.00 | 841.00 | 841.00 | 841.00 | 22,170 |
| 2023-05-17 | 826.00 | 840.00 | 826.00 | 840.00 | 840.00 | 66,523 |
| 2023-05-16 | 819.00 | 820.00 | 814.00 | 820.00 | 820.00 | 23,166 |
| 2023-05-15 | 819.00 | 826.66 | 810.00 | 814.00 | 814.00 | 156,275 |
| 2023-05-12 | 818.00 | 836.28 | 810.01 | 831.00 | 831.00 | 13,325 |
| 2023-05-11 | 814.00 | 820.00 | 814.00 | 820.00 | 820.00 | 60,076 |
| 2023-05-10 | 801.00 | 829.00 | 800.00 | 818.00 | 818.00 | 116,239 |
| 2023-05-09 | 801.00 | 808.00 | 795.00 | 800.00 | 800.00 | 19,200 |
| 2023-05-05 | 800.00 | 800.00 | 795.00 | 796.00 | 796.00 | 32,855 |
| 2023-05-04 | 800.00 | 800.00 | 795.90 | 799.00 | 799.00 | 13,556 |
| 2023-05-03 | 799.00 | 804.20 | 791.00 | 800.00 | 800.00 | 19,875 |
| 2023-05-02 | 810.00 | 812.00 | 796.00 | 810.00 | 810.00 | 150,405 |
| 2023-04-28 | 801.00 | 809.00 | 797.44 | 805.00 | 805.00 | 147,508 |
| 2023-04-27 | 792.00 | 800.00 | 791.00 | 798.00 | 798.00 | 46,173 |
| 2023-04-26 | 790.00 | 800.03 | 788.00 | 797.00 | 797.00 | 93,515 |
| 2023-04-25 | 790.00 | 793.00 | 788.00 | 793.00 | 793.00 | 1,737,672 |
| 2023-04-24 | 784.00 | 790.00 | 784.00 | 790.00 | 790.00 | 42,772 |
| 2023-04-21 | 785.00 | 790.00 | 785.00 | 785.00 | 785.00 | 45,614 |
| 2023-04-20 | 785.00 | 790.04 | 785.00 | 790.00 | 790.00 | 41,378 |
| 2023-04-19 | 780.00 | 801.00 | 780.00 | 793.00 | 793.00 | 357,679 |
| 2023-04-18 | 782.00 | 788.00 | 781.00 | 782.00 | 782.00 | 331,636 |
| 2023-04-17 | 777.00 | 788.00 | 773.38 | 784.00 | 784.00 | 77,745 |
| 2023-04-14 | 740.00 | 794.00 | 735.90 | 777.00 | 777.00 | 398,949 |
| 2023-04-13 | 730.00 | 751.00 | 730.00 | 740.00 | 740.00 | 2,089,741 |
| 2023-04-12 | 770.00 | 770.00 | 725.00 | 740.00 | 740.00 | 144,625 |
| 2023-04-11 | 767.00 | 773.34 | 760.00 | 770.00 | 770.00 | 34,914 |
| 2023-04-06 | 774.00 | 779.00 | 764.50 | 767.00 | 767.00 | 47,804 |
| 2023-04-05 | 779.00 | 780.00 | 772.00 | 772.00 | 772.00 | 76,973 |
| 2023-04-04 | 778.00 | 797.00 | 778.00 | 787.00 | 787.00 | 59,348 |
| 2023-04-03 | 784.00 | 790.00 | 780.00 | 790.00 | 790.00 | 25,826 |
| 2023-03-31 | 778.00 | 785.00 | 777.04 | 785.00 | 785.00 | 33,339 |
| 2023-03-30 | 770.00 | 779.00 | 767.00 | 775.00 | 775.00 | 52,690 |
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.