Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 728.00 | 728.00 | 720.00 | 725.00 | 725.00 | 17,156 |
| 2023-01-03 | 726.00 | 735.00 | 725.00 | 726.00 | 726.00 | 42,260 |
| 2022-12-30 | 734.00 | 734.00 | 726.88 | 730.00 | 730.00 | 22,975 |
| 2022-12-29 | 730.00 | 734.00 | 729.00 | 732.00 | 732.00 | 549,239 |
| 2022-12-28 | 738.00 | 740.00 | 716.16 | 740.00 | 740.00 | 42,295 |
| 2022-12-23 | 748.00 | 751.00 | 748.00 | 750.00 | 750.00 | 2,736 |
| 2022-12-22 | 745.00 | 756.00 | 745.00 | 752.00 | 752.00 | 25,010 |
| 2022-12-21 | 741.00 | 750.00 | 734.54 | 749.00 | 749.00 | 97,678 |
| 2022-12-20 | 740.00 | 741.00 | 739.00 | 739.00 | 739.00 | 1,104,803 |
| 2022-12-19 | 740.00 | 746.00 | 740.00 | 744.00 | 744.00 | 12,089 |
| 2022-12-16 | 750.00 | 750.08 | 740.00 | 740.00 | 740.00 | 29,456 |
| 2022-12-15 | 759.00 | 759.00 | 740.00 | 759.00 | 759.00 | 2,847 |
| 2022-12-14 | 748.00 | 752.50 | 740.00 | 740.00 | 740.00 | 140,615 |
| 2022-12-13 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 1,841 |
| 2022-12-12 | 750.00 | 759.00 | 750.00 | 754.00 | 754.00 | 133,405 |
| 2022-12-09 | 750.00 | 759.04 | 750.00 | 758.00 | 758.00 | 4,543 |
| 2022-12-08 | 751.00 | 753.52 | 740.00 | 740.00 | 740.00 | 64,046 |
| 2022-12-07 | 751.00 | 758.80 | 750.00 | 751.00 | 751.00 | 192,014 |
| 2022-12-06 | 750.00 | 757.04 | 750.00 | 751.00 | 751.00 | 71,431 |
| 2022-12-05 | 750.00 | 760.00 | 745.00 | 751.00 | 751.00 | 38,191 |
| 2022-12-02 | 760.00 | 760.00 | 747.00 | 755.00 | 755.00 | 19,766 |
| 2022-12-01 | 759.00 | 764.00 | 751.08 | 756.00 | 756.00 | 9,729 |
| 2022-11-30 | 757.00 | 759.00 | 750.00 | 755.00 | 755.00 | 108,585 |
| 2022-11-29 | 753.00 | 762.04 | 750.00 | 750.00 | 750.00 | 70,425 |
| 2022-11-28 | 730.00 | 767.00 | 730.00 | 740.00 | 740.00 | 7,177 |
| 2022-11-25 | 749.00 | 765.00 | 741.00 | 744.00 | 744.00 | 12,793 |
| 2022-11-24 | 760.00 | 769.28 | 760.00 | 760.00 | 760.00 | 89,018 |
| 2022-11-23 | 746.00 | 764.00 | 745.00 | 761.00 | 761.00 | 93,456 |
| 2022-11-22 | 742.00 | 747.00 | 742.00 | 746.00 | 746.00 | 4,076 |
| 2022-11-21 | 740.00 | 747.00 | 740.00 | 746.00 | 746.00 | 10,927 |
| 2022-11-18 | 730.00 | 747.08 | 730.00 | 745.00 | 745.00 | 59,950 |
| 2022-11-17 | 730.00 | 750.00 | 730.00 | 742.00 | 742.00 | 30,590 |
| 2022-11-16 | 730.00 | 736.00 | 730.00 | 731.00 | 731.00 | 34,910 |
| 2022-11-15 | 726.00 | 735.00 | 725.00 | 730.00 | 730.00 | 67,633 |
| 2022-11-14 | 720.00 | 727.00 | 718.25 | 723.00 | 723.00 | 166,903 |
| 2022-11-11 | 720.00 | 725.00 | 712.86 | 721.00 | 721.00 | 78,946 |
| 2022-11-10 | 700.00 | 720.00 | 700.00 | 719.00 | 719.00 | 78,983 |
| 2022-11-09 | 670.00 | 710.00 | 651.28 | 710.00 | 710.00 | 70,060 |
| 2022-11-08 | 651.00 | 664.00 | 649.00 | 654.00 | 654.00 | 11,343 |
| 2022-11-07 | 637.00 | 664.00 | 636.00 | 650.00 | 650.00 | 70,164 |
| 2022-11-04 | 628.00 | 665.14 | 625.00 | 635.00 | 635.00 | 43,801 |
| 2022-11-03 | 628.00 | 629.00 | 624.00 | 627.00 | 627.00 | 122,439 |
| 2022-11-02 | 629.00 | 629.00 | 622.72 | 624.00 | 624.00 | 20,883 |
| 2022-11-01 | 624.00 | 629.00 | 622.00 | 628.00 | 628.00 | 34,503 |
| 2022-10-31 | 627.00 | 628.00 | 610.00 | 625.00 | 625.00 | 103,012 |
| 2022-10-28 | 616.00 | 628.00 | 616.00 | 628.00 | 628.00 | 15,479 |
| 2022-10-27 | 624.00 | 629.00 | 620.57 | 622.00 | 622.00 | 1,846 |
| 2022-10-26 | 630.00 | 630.00 | 625.00 | 626.00 | 626.00 | 4,045 |
| 2022-10-25 | 595.00 | 620.00 | 595.00 | 618.00 | 618.00 | 11,614 |
| 2022-10-24 | 635.00 | 638.00 | 590.00 | 610.00 | 610.00 | 38,295 |
| 2022-10-21 | 637.00 | 641.00 | 625.00 | 631.00 | 631.00 | 7,362 |
| 2022-10-20 | 620.00 | 640.00 | 619.00 | 635.00 | 635.00 | 15,150 |
| 2022-10-19 | 615.00 | 628.56 | 606.00 | 606.00 | 606.00 | 692 |
| 2022-10-18 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 32,464 |
| 2022-10-17 | 625.00 | 625.00 | 616.00 | 616.00 | 616.00 | 6,663 |
| 2022-10-14 | 614.00 | 618.88 | 611.00 | 615.00 | 615.00 | 21,261 |
| 2022-10-13 | 628.00 | 629.00 | 600.00 | 615.00 | 615.00 | 16,111 |
| 2022-10-12 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3,767 |
| 2022-10-11 | 601.00 | 606.00 | 600.00 | 605.00 | 605.00 | 34,540 |
| 2022-10-10 | 598.00 | 621.00 | 598.00 | 620.00 | 620.00 | 4,503 |
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.