Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 594.00 | 618.50 | 594.00 | 603.00 | 603.00 | 2,542 |
| 2022-10-06 | 620.00 | 620.00 | 611.00 | 615.00 | 615.00 | 15,660 |
| 2022-10-05 | 618.00 | 625.87 | 615.00 | 620.00 | 620.00 | 52,520 |
| 2022-10-04 | 611.00 | 620.00 | 608.91 | 620.00 | 620.00 | 9,039 |
| 2022-10-03 | 619.00 | 620.00 | 602.14 | 608.00 | 608.00 | 30,976 |
| 2022-09-30 | 614.00 | 627.49 | 614.00 | 619.00 | 619.00 | 26,718 |
| 2022-09-29 | 599.00 | 621.96 | 585.00 | 602.00 | 602.00 | 4,194 |
| 2022-09-28 | 600.00 | 616.12 | 587.00 | 608.00 | 608.00 | 14,095 |
| 2022-09-27 | 620.00 | 620.00 | 611.00 | 613.00 | 613.00 | 32,533 |
| 2022-09-26 | 651.00 | 684.00 | 607.95 | 623.00 | 623.00 | 57,033 |
| 2022-09-23 | 661.00 | 661.00 | 646.00 | 650.00 | 650.00 | 8,956 |
| 2022-09-22 | 679.00 | 679.00 | 660.00 | 666.00 | 666.00 | 34,708 |
| 2022-09-21 | 694.00 | 695.71 | 678.00 | 678.00 | 678.00 | 7,772 |
| 2022-09-20 | 684.00 | 698.29 | 680.00 | 688.00 | 688.00 | 12,504 |
| 2022-09-16 | 707.00 | 709.40 | 680.00 | 680.00 | 680.00 | 107,145 |
| 2022-09-15 | 708.00 | 709.95 | 705.00 | 705.00 | 705.00 | 22,494 |
| 2022-09-14 | 708.00 | 712.00 | 708.00 | 710.00 | 710.00 | 4,379 |
| 2022-09-13 | 700.00 | 716.00 | 700.00 | 711.00 | 711.00 | 155,047 |
| 2022-09-12 | 692.00 | 716.00 | 692.00 | 709.00 | 709.00 | 43,227 |
| 2022-09-09 | 685.00 | 694.00 | 678.00 | 688.00 | 688.00 | 18,631 |
| 2022-09-08 | 685.00 | 691.86 | 678.00 | 679.00 | 679.00 | 266,626 |
| 2022-09-07 | 687.00 | 695.00 | 684.75 | 692.00 | 692.00 | 20,441 |
| 2022-09-06 | 684.00 | 690.00 | 684.00 | 686.00 | 686.00 | 27,055 |
| 2022-09-05 | 684.00 | 688.50 | 684.00 | 684.00 | 684.00 | 5,788 |
| 2022-09-02 | 678.00 | 690.00 | 678.00 | 684.00 | 684.00 | 15,722 |
| 2022-09-01 | 683.00 | 688.00 | 678.00 | 684.00 | 684.00 | 93,170 |
| 2022-08-31 | 692.00 | 692.00 | 680.00 | 684.00 | 684.00 | 115,598 |
| 2022-08-30 | 687.00 | 719.24 | 687.00 | 692.00 | 692.00 | 154,013 |
| 2022-08-26 | 690.00 | 696.20 | 688.00 | 688.00 | 688.00 | 69,946 |
| 2022-08-25 | 685.00 | 692.00 | 684.00 | 690.00 | 690.00 | 31,393 |
| 2022-08-24 | 680.00 | 688.00 | 674.68 | 684.00 | 684.00 | 32,168 |
| 2022-08-23 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 68,945 |
| 2022-08-22 | 680.00 | 680.00 | 670.00 | 674.00 | 674.00 | 17,689 |
| 2022-08-19 | 667.00 | 678.00 | 667.00 | 675.00 | 675.00 | 49,236 |
| 2022-08-18 | 665.00 | 671.00 | 664.00 | 670.00 | 670.00 | 66,534 |
| 2022-08-17 | 665.00 | 668.20 | 655.00 | 668.00 | 668.00 | 32,803 |
| 2022-08-16 | 667.00 | 670.00 | 662.00 | 665.00 | 665.00 | 318,832 |
| 2022-08-15 | 663.00 | 670.00 | 654.00 | 670.00 | 670.00 | 215,054 |
| 2022-08-12 | 648.00 | 663.00 | 648.00 | 660.00 | 660.00 | 30,021 |
| 2022-08-11 | 656.00 | 670.00 | 656.00 | 657.00 | 657.00 | 23,064 |
| 2022-08-10 | 661.00 | 670.00 | 650.00 | 669.00 | 669.00 | 29,097 |
| 2022-08-09 | 660.00 | 669.00 | 658.47 | 669.00 | 669.00 | 4,626 |
| 2022-08-08 | 656.00 | 665.00 | 637.00 | 665.00 | 665.00 | 102,910 |
| 2022-08-05 | 665.00 | 672.00 | 661.00 | 672.00 | 672.00 | 43,657 |
| 2022-08-04 | 626.00 | 662.00 | 626.00 | 655.00 | 655.00 | 59,779 |
| 2022-08-03 | 640.00 | 648.00 | 625.00 | 648.00 | 648.00 | 54,518 |
| 2022-08-02 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 11,203 |
| 2022-08-01 | 617.00 | 633.00 | 617.00 | 632.00 | 632.00 | 9,989 |
| 2022-07-29 | 627.00 | 635.00 | 625.72 | 632.00 | 632.00 | 10,964 |
| 2022-07-28 | 619.00 | 634.00 | 619.00 | 627.00 | 627.00 | 50,128 |
| 2022-07-27 | 614.00 | 621.00 | 606.25 | 617.00 | 617.00 | 5,420 |
| 2022-07-26 | 612.00 | 623.00 | 607.00 | 609.00 | 609.00 | 14,444 |
| 2022-07-25 | 619.00 | 632.00 | 603.00 | 614.00 | 614.00 | 21,440 |
| 2022-07-22 | 620.00 | 630.00 | 608.50 | 630.00 | 630.00 | 12,629 |
| 2022-07-21 | 619.00 | 629.00 | 615.00 | 618.00 | 618.00 | 13,925 |
| 2022-07-20 | 612.00 | 627.00 | 611.00 | 621.00 | 621.00 | 28,761 |
| 2022-07-19 | 597.00 | 613.00 | 596.00 | 611.00 | 611.00 | 29,388 |
| 2022-07-18 | 610.00 | 623.00 | 598.30 | 613.00 | 613.00 | 33,648 |
| 2022-07-15 | 592.00 | 615.00 | 591.00 | 609.00 | 609.00 | 28,101 |
| 2022-07-14 | 609.00 | 609.00 | 581.00 | 586.00 | 586.00 | 8,930 |
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.