Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 770.00 | 773.00 | 760.00 | 773.00 | 773.00 | 10,836 |
| 2023-03-28 | 760.00 | 770.00 | 745.00 | 760.00 | 760.00 | 40,662 |
| 2023-03-27 | 763.00 | 770.00 | 755.00 | 763.00 | 763.00 | 58,459 |
| 2023-03-24 | 760.00 | 770.00 | 750.50 | 770.00 | 770.00 | 21,295 |
| 2023-03-23 | 759.00 | 769.00 | 754.90 | 766.00 | 766.00 | 9,529 |
| 2023-03-22 | 751.00 | 765.00 | 750.00 | 760.00 | 760.00 | 50,667 |
| 2023-03-21 | 747.00 | 758.00 | 732.00 | 751.00 | 751.00 | 144,227 |
| 2023-03-20 | 733.00 | 742.00 | 730.00 | 741.00 | 741.00 | 50,353 |
| 2023-03-17 | 743.00 | 747.00 | 725.00 | 746.00 | 746.00 | 399,205 |
| 2023-03-16 | 748.00 | 757.92 | 741.00 | 741.00 | 741.00 | 15,940 |
| 2023-03-15 | 752.00 | 774.00 | 742.52 | 751.00 | 751.00 | 42,928 |
| 2023-03-14 | 760.00 | 760.72 | 730.00 | 737.00 | 737.00 | 168,434 |
| 2023-03-13 | 802.00 | 802.00 | 760.00 | 764.00 | 764.00 | 64,662 |
| 2023-03-10 | 810.00 | 811.00 | 794.00 | 794.00 | 794.00 | 78,906 |
| 2023-03-09 | 820.00 | 820.00 | 810.00 | 816.00 | 816.00 | 31,313 |
| 2023-03-08 | 828.00 | 840.00 | 818.51 | 821.00 | 821.00 | 182,400 |
| 2023-03-07 | 839.00 | 844.00 | 824.00 | 824.00 | 824.00 | 64,565 |
| 2023-03-06 | 850.00 | 850.00 | 827.00 | 840.00 | 840.00 | 23,738 |
| 2023-03-03 | 836.00 | 845.03 | 826.00 | 840.00 | 840.00 | 18,696 |
| 2023-03-02 | 826.00 | 839.00 | 821.00 | 836.00 | 836.00 | 23,989 |
| 2023-03-01 | 817.00 | 827.00 | 817.00 | 827.00 | 827.00 | 110,240 |
| 2023-02-28 | 815.00 | 820.00 | 811.44 | 817.00 | 817.00 | 29,851 |
| 2023-02-27 | 812.00 | 823.00 | 806.44 | 819.00 | 819.00 | 771,681 |
| 2023-02-24 | 831.00 | 835.00 | 814.00 | 815.00 | 815.00 | 79,423 |
| 2023-02-23 | 825.00 | 829.00 | 823.51 | 828.00 | 828.00 | 14,919 |
| 2023-02-22 | 817.00 | 828.00 | 817.00 | 828.00 | 828.00 | 93,666 |
| 2023-02-21 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 86,890 |
| 2023-02-20 | 802.00 | 822.00 | 802.00 | 814.00 | 814.00 | 116,219 |
| 2023-02-17 | 810.00 | 812.31 | 788.32 | 807.00 | 807.00 | 57,182 |
| 2023-02-16 | 767.00 | 816.00 | 767.00 | 793.00 | 793.00 | 146,354 |
| 2023-02-15 | 758.00 | 759.48 | 757.00 | 759.00 | 759.00 | 9,591 |
| 2023-02-14 | 765.00 | 765.00 | 753.61 | 755.00 | 755.00 | 15,380 |
| 2023-02-13 | 763.00 | 764.36 | 760.00 | 760.00 | 760.00 | 13,039 |
| 2023-02-10 | 760.00 | 765.04 | 760.00 | 760.00 | 760.00 | 7,159 |
| 2023-02-09 | 764.00 | 766.00 | 760.00 | 763.00 | 763.00 | 14,464 |
| 2023-02-08 | 750.00 | 764.38 | 742.76 | 759.00 | 759.00 | 19,977 |
| 2023-02-07 | 761.00 | 766.04 | 750.00 | 750.00 | 750.00 | 40,286 |
| 2023-02-06 | 760.00 | 766.00 | 756.00 | 756.00 | 756.00 | 25,081 |
| 2023-02-03 | 755.00 | 765.88 | 755.00 | 757.00 | 757.00 | 57,941 |
| 2023-02-02 | 756.00 | 762.56 | 755.00 | 755.00 | 755.00 | 25,487 |
| 2023-02-01 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 8,491 |
| 2023-01-31 | 742.00 | 765.00 | 742.00 | 765.00 | 765.00 | 7,324 |
| 2023-01-30 | 755.00 | 759.88 | 735.00 | 736.00 | 736.00 | 128,668 |
| 2023-01-27 | 756.00 | 756.00 | 750.51 | 755.00 | 755.00 | 5,416 |
| 2023-01-26 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | 9,002 |
| 2023-01-25 | 752.00 | 752.00 | 738.00 | 746.00 | 746.00 | 6,036 |
| 2023-01-24 | 750.00 | 756.00 | 743.00 | 750.00 | 750.00 | 45,022 |
| 2023-01-23 | 750.00 | 759.00 | 748.00 | 748.00 | 748.00 | 56,325 |
| 2023-01-20 | 750.00 | 759.00 | 750.00 | 750.00 | 750.00 | 19,784 |
| 2023-01-19 | 746.00 | 755.00 | 744.01 | 752.00 | 752.00 | 4,093 |
| 2023-01-18 | 746.00 | 758.00 | 736.91 | 758.00 | 758.00 | 15,792 |
| 2023-01-17 | 736.00 | 746.00 | 735.00 | 741.00 | 741.00 | 35,808 |
| 2023-01-16 | 737.00 | 742.00 | 735.00 | 742.00 | 742.00 | 8,976 |
| 2023-01-13 | 735.00 | 740.00 | 735.00 | 735.00 | 735.00 | 33,692 |
| 2023-01-12 | 731.00 | 740.00 | 726.01 | 735.00 | 735.00 | 64,257 |
| 2023-01-11 | 721.00 | 734.00 | 720.00 | 734.00 | 734.00 | 43,161 |
| 2023-01-10 | 715.00 | 728.00 | 715.00 | 724.00 | 724.00 | 10,701 |
| 2023-01-09 | 717.00 | 720.00 | 691.74 | 718.00 | 718.00 | 43,821 |
| 2023-01-06 | 722.00 | 722.00 | 707.00 | 720.00 | 720.00 | 22,599 |
| 2023-01-05 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 7,743 |
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.