Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 630.00 | 630.00 | 612.00 | 615.00 | 615.00 | 63,694 |
| 2022-04-12 | 640.00 | 640.00 | 612.00 | 612.00 | 612.00 | 79,105 |
| 2022-04-11 | 665.00 | 665.00 | 630.00 | 630.00 | 630.00 | 697,760 |
| 2022-04-08 | 637.00 | 645.00 | 635.00 | 645.00 | 645.00 | 15,697 |
| 2022-04-07 | 645.00 | 660.00 | 640.00 | 640.00 | 640.00 | 11,921 |
| 2022-04-06 | 648.00 | 655.00 | 640.00 | 645.00 | 645.00 | 282,383 |
| 2022-04-05 | 646.00 | 647.00 | 631.00 | 641.00 | 641.00 | 24,007 |
| 2022-04-04 | 623.00 | 655.00 | 618.00 | 650.00 | 650.00 | 81,803 |
| 2022-04-01 | 628.00 | 640.00 | 625.00 | 635.00 | 635.00 | 109,728 |
| 2022-03-31 | 632.00 | 634.00 | 625.00 | 631.00 | 631.00 | 58,874 |
| 2022-03-30 | 643.00 | 643.00 | 617.00 | 620.00 | 620.00 | 67,831 |
| 2022-03-29 | 614.00 | 640.00 | 604.98 | 635.00 | 635.00 | 115,157 |
| 2022-03-28 | 610.00 | 615.00 | 603.00 | 609.00 | 609.00 | 59,468 |
| 2022-03-25 | 610.00 | 610.00 | 595.00 | 601.00 | 601.00 | 210,259 |
| 2022-03-24 | 586.00 | 593.00 | 570.00 | 588.00 | 588.00 | 101,429 |
| 2022-03-23 | 590.00 | 595.33 | 579.00 | 586.00 | 586.00 | 127,667 |
| 2022-03-22 | 601.00 | 603.19 | 593.00 | 599.00 | 599.00 | 44,707 |
| 2022-03-21 | 554.00 | 609.00 | 551.00 | 596.00 | 596.00 | 94,451 |
| 2022-03-18 | 576.00 | 599.00 | 570.00 | 599.00 | 599.00 | 188,856 |
| 2022-03-17 | 581.00 | 581.00 | 556.00 | 569.00 | 569.00 | 87,083 |
| 2022-03-16 | 538.00 | 564.00 | 532.00 | 555.00 | 555.00 | 50,381 |
| 2022-03-15 | 534.00 | 549.00 | 513.00 | 525.00 | 525.00 | 71,793 |
| 2022-03-14 | 538.00 | 545.00 | 530.00 | 534.00 | 534.00 | 46,824 |
| 2022-03-11 | 540.00 | 544.00 | 524.00 | 535.00 | 535.00 | 106,669 |
| 2022-03-10 | 528.00 | 536.00 | 505.00 | 524.00 | 524.00 | 56,368 |
| 2022-03-09 | 513.00 | 524.00 | 495.00 | 521.00 | 521.00 | 653,051 |
| 2022-03-08 | 450.50 | 480.70 | 448.50 | 478.50 | 478.50 | 74,680 |
| 2022-03-07 | 467.00 | 467.00 | 430.00 | 458.50 | 458.50 | 151,035 |
| 2022-03-04 | 470.00 | 474.00 | 449.50 | 460.00 | 460.00 | 149,336 |
| 2022-03-03 | 500.00 | 515.00 | 470.50 | 480.00 | 480.00 | 119,752 |
| 2022-03-02 | 526.00 | 533.76 | 510.00 | 513.00 | 513.00 | 74,595 |
| 2022-03-01 | 563.00 | 571.00 | 542.00 | 544.00 | 544.00 | 91,493 |
| 2022-02-28 | 565.00 | 572.00 | 530.52 | 561.00 | 561.00 | 704,641 |
| 2022-02-25 | 572.00 | 574.00 | 556.46 | 565.00 | 565.00 | 71,919 |
| 2022-02-24 | 609.00 | 612.00 | 567.00 | 571.00 | 571.00 | 1,056,685 |
| 2022-02-23 | 635.00 | 648.00 | 635.00 | 640.00 | 640.00 | 73,706 |
| 2022-02-22 | 582.00 | 637.00 | 582.00 | 635.00 | 635.00 | 154,651 |
| 2022-02-21 | 641.00 | 658.50 | 620.00 | 635.00 | 635.00 | 319,529 |
| 2022-02-18 | 646.00 | 659.00 | 644.00 | 648.00 | 648.00 | 32,987 |
| 2022-02-17 | 680.00 | 680.00 | 648.00 | 648.00 | 648.00 | 261,461 |
| 2022-02-16 | 667.00 | 679.00 | 660.00 | 679.00 | 679.00 | 28,543 |
| 2022-02-15 | 665.00 | 676.40 | 655.00 | 665.00 | 665.00 | 454,859 |
| 2022-02-14 | 670.00 | 677.00 | 645.00 | 670.00 | 670.00 | 59,948 |
| 2022-02-11 | 692.00 | 699.00 | 679.67 | 681.00 | 681.00 | 48,216 |
| 2022-02-10 | 687.00 | 705.00 | 687.00 | 700.00 | 700.00 | 29,463 |
| 2022-02-09 | 680.00 | 700.00 | 679.00 | 698.00 | 698.00 | 173,207 |
| 2022-02-08 | 681.00 | 683.00 | 669.00 | 675.00 | 675.00 | 58,154 |
| 2022-02-07 | 685.00 | 685.00 | 674.00 | 675.00 | 675.00 | 55,299 |
| 2022-02-04 | 680.00 | 693.00 | 678.00 | 685.00 | 685.00 | 109,277 |
| 2022-02-03 | 680.00 | 692.50 | 675.00 | 681.00 | 681.00 | 309,356 |
| 2022-02-02 | 666.00 | 675.00 | 660.00 | 675.00 | 675.00 | 48,342 |
| 2022-02-01 | 650.00 | 666.00 | 645.00 | 660.00 | 660.00 | 258,768 |
| 2022-01-31 | 655.00 | 665.00 | 640.00 | 646.00 | 646.00 | 45,193 |
| 2022-01-28 | 650.00 | 654.00 | 627.00 | 654.00 | 654.00 | 108,426 |
| 2022-01-27 | 630.00 | 658.00 | 630.00 | 650.00 | 650.00 | 32,409 |
| 2022-01-26 | 618.00 | 639.00 | 618.00 | 630.00 | 630.00 | 582,016 |
| 2022-01-25 | 628.00 | 639.00 | 615.00 | 619.00 | 619.00 | 42,536 |
| 2022-01-24 | 657.00 | 660.00 | 625.00 | 625.00 | 625.00 | 144,435 |
| 2022-01-21 | 675.00 | 675.00 | 656.00 | 657.00 | 657.00 | 73,751 |
| 2022-01-20 | 687.00 | 687.00 | 670.00 | 675.00 | 675.00 | 73,727 |
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.