Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 583.00 | 611.00 | 578.00 | 611.00 | 611.00 | 61,863 |
| 2022-07-12 | 589.00 | 591.70 | 580.00 | 585.00 | 585.00 | 30,056 |
| 2022-07-11 | 585.00 | 594.49 | 580.00 | 585.00 | 585.00 | 15,421 |
| 2022-07-08 | 592.00 | 595.00 | 581.00 | 584.00 | 584.00 | 23,853 |
| 2022-07-07 | 587.00 | 593.00 | 587.00 | 590.00 | 590.00 | 31,528 |
| 2022-07-06 | 599.00 | 601.00 | 590.00 | 590.00 | 590.00 | 88,100 |
| 2022-07-05 | 600.00 | 605.00 | 590.00 | 594.00 | 594.00 | 79,701 |
| 2022-07-04 | 590.00 | 606.00 | 590.00 | 601.00 | 601.00 | 16,349 |
| 2022-07-01 | 594.00 | 603.52 | 594.00 | 597.00 | 597.00 | 33,068 |
| 2022-06-30 | 588.00 | 619.00 | 583.00 | 606.00 | 606.00 | 101,680 |
| 2022-06-29 | 579.00 | 592.00 | 573.00 | 587.00 | 587.00 | 7,234 |
| 2022-06-28 | 576.00 | 613.00 | 576.00 | 597.00 | 597.00 | 189,072 |
| 2022-06-27 | 562.00 | 574.00 | 562.00 | 573.00 | 573.00 | 14,154 |
| 2022-06-24 | 567.00 | 567.00 | 561.00 | 561.00 | 561.00 | 14,572 |
| 2022-06-23 | 557.00 | 568.00 | 557.00 | 560.00 | 560.00 | 35,319 |
| 2022-06-22 | 601.00 | 601.00 | 558.00 | 561.00 | 561.00 | 5,928 |
| 2022-06-21 | 588.00 | 588.00 | 554.00 | 577.00 | 577.00 | 58,584 |
| 2022-06-20 | 556.00 | 572.00 | 550.00 | 565.00 | 565.00 | 18,780 |
| 2022-06-17 | 570.00 | 575.00 | 548.00 | 548.00 | 548.00 | 88,522 |
| 2022-06-16 | 590.00 | 592.00 | 563.00 | 563.00 | 563.00 | 61,922 |
| 2022-06-15 | 607.00 | 607.00 | 593.00 | 593.00 | 593.00 | 46,381 |
| 2022-06-14 | 633.00 | 634.00 | 605.00 | 605.00 | 605.00 | 84,113 |
| 2022-06-13 | 630.00 | 634.00 | 623.00 | 634.00 | 634.00 | 41,362 |
| 2022-06-10 | 678.00 | 678.00 | 630.00 | 632.00 | 632.00 | 149,152 |
| 2022-06-09 | 670.00 | 673.00 | 665.00 | 669.00 | 669.00 | 113,412 |
| 2022-06-08 | 669.00 | 669.00 | 661.00 | 668.00 | 668.00 | 135,040 |
| 2022-06-07 | 670.00 | 670.00 | 660.00 | 668.00 | 668.00 | 66,067 |
| 2022-06-06 | 665.00 | 669.00 | 656.00 | 660.00 | 660.00 | 37,821 |
| 2022-06-01 | 650.00 | 678.73 | 648.00 | 666.00 | 666.00 | 155,385 |
| 2022-05-31 | 659.00 | 667.00 | 650.00 | 654.00 | 654.00 | 126,445 |
| 2022-05-30 | 649.00 | 664.00 | 649.00 | 659.00 | 659.00 | 39,413 |
| 2022-05-27 | 641.00 | 656.00 | 640.00 | 650.00 | 650.00 | 71,198 |
| 2022-05-26 | 625.00 | 640.00 | 623.00 | 638.00 | 638.00 | 58,988 |
| 2022-05-25 | 612.00 | 624.00 | 610.00 | 620.00 | 620.00 | 37,237 |
| 2022-05-24 | 608.00 | 618.98 | 598.00 | 610.00 | 610.00 | 34,867 |
| 2022-05-23 | 600.00 | 623.00 | 600.00 | 615.00 | 615.00 | 55,453 |
| 2022-05-20 | 599.00 | 603.00 | 595.75 | 600.00 | 600.00 | 72,310 |
| 2022-05-19 | 600.00 | 600.00 | 582.00 | 594.00 | 594.00 | 54,708 |
| 2022-05-18 | 594.00 | 600.00 | 588.00 | 600.00 | 600.00 | 31,969 |
| 2022-05-17 | 573.00 | 588.00 | 573.00 | 585.00 | 585.00 | 338,422 |
| 2022-05-16 | 570.00 | 582.00 | 563.00 | 569.00 | 569.00 | 320,962 |
| 2022-05-13 | 584.00 | 584.00 | 563.00 | 569.00 | 569.00 | 85,883 |
| 2022-05-12 | 561.00 | 583.00 | 556.00 | 583.00 | 583.00 | 71,421 |
| 2022-05-11 | 564.00 | 571.00 | 551.00 | 566.00 | 566.00 | 166,671 |
| 2022-05-10 | 579.00 | 585.00 | 560.00 | 569.00 | 569.00 | 24,917 |
| 2022-05-09 | 587.00 | 597.00 | 562.00 | 579.00 | 579.00 | 42,667 |
| 2022-05-06 | 610.00 | 610.00 | 589.32 | 596.00 | 596.00 | 45,218 |
| 2022-05-05 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 95,004 |
| 2022-05-04 | 605.00 | 610.00 | 594.00 | 610.00 | 610.00 | 26,314 |
| 2022-05-03 | 605.00 | 610.00 | 601.00 | 601.00 | 601.00 | 109,557 |
| 2022-04-29 | 600.00 | 614.00 | 600.00 | 608.00 | 608.00 | 42,627 |
| 2022-04-28 | 605.00 | 614.00 | 604.00 | 607.00 | 607.00 | 40,482 |
| 2022-04-27 | 610.00 | 615.04 | 600.00 | 612.00 | 612.00 | 83,850 |
| 2022-04-26 | 610.00 | 618.00 | 610.00 | 614.00 | 614.00 | 36,898 |
| 2022-04-25 | 613.00 | 613.00 | 590.00 | 610.00 | 610.00 | 51,209 |
| 2022-04-22 | 611.00 | 618.00 | 607.00 | 615.00 | 615.00 | 32,747 |
| 2022-04-21 | 616.00 | 623.00 | 610.00 | 610.00 | 610.00 | 46,837 |
| 2022-04-20 | 609.00 | 627.00 | 609.00 | 613.00 | 613.00 | 18,309 |
| 2022-04-19 | 610.00 | 620.00 | 605.98 | 609.00 | 609.00 | 30,373 |
| 2022-04-14 | 621.00 | 622.27 | 607.00 | 617.00 | 617.00 | 49,265 |
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.