Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 670.00 | 679.54 | 670.00 | 672.00 | 672.00 | 822,267 |
| 2022-01-18 | 675.00 | 675.55 | 664.00 | 670.00 | 670.00 | 111,543 |
| 2022-01-17 | 687.00 | 689.30 | 670.00 | 675.00 | 675.00 | 31,544 |
| 2022-01-14 | 696.00 | 696.00 | 668.00 | 679.00 | 679.00 | 184,544 |
| 2022-01-13 | 688.00 | 696.00 | 680.00 | 685.00 | 685.00 | 280,171 |
| 2022-01-12 | 678.00 | 688.00 | 675.00 | 685.00 | 685.00 | 69,243 |
| 2022-01-11 | 675.00 | 686.00 | 661.00 | 670.00 | 670.00 | 92,211 |
| 2022-01-10 | 683.00 | 697.95 | 670.00 | 680.00 | 680.00 | 222,403 |
| 2022-01-07 | 700.00 | 700.00 | 675.00 | 682.00 | 682.00 | 424,833 |
| 2022-01-06 | 700.00 | 712.00 | 697.00 | 698.00 | 698.00 | 114,087 |
| 2022-01-05 | 735.00 | 740.00 | 710.00 | 716.00 | 716.00 | 182,931 |
| 2022-01-04 | 707.00 | 742.00 | 707.00 | 725.00 | 725.00 | 83,808 |
| 2021-12-31 | 637.00 | 716.00 | 637.00 | 713.00 | 713.00 | 123,963 |
| 2021-12-30 | 650.00 | 650.00 | 641.00 | 642.00 | 642.00 | 61,708 |
| 2021-12-29 | 635.00 | 660.10 | 635.00 | 650.00 | 650.00 | 86,755 |
| 2021-12-24 | 630.00 | 638.00 | 630.00 | 635.00 | 635.00 | 21,071 |
| 2021-12-23 | 634.00 | 634.00 | 626.00 | 626.00 | 626.00 | 22,286 |
| 2021-12-22 | 630.00 | 635.00 | 626.00 | 635.00 | 635.00 | 7,709 |
| 2021-12-21 | 636.00 | 640.55 | 628.00 | 635.00 | 635.00 | 21,534 |
| 2021-12-20 | 642.00 | 642.00 | 627.00 | 638.00 | 638.00 | 170,375 |
| 2021-12-17 | 638.00 | 638.00 | 626.00 | 626.00 | 626.00 | 64,751 |
| 2021-12-16 | 646.00 | 646.20 | 630.00 | 632.00 | 632.00 | 3,956 |
| 2021-12-15 | 643.00 | 649.00 | 636.00 | 639.00 | 639.00 | 289,918 |
| 2021-12-14 | 650.00 | 653.00 | 635.00 | 645.00 | 645.00 | 266,510 |
| 2021-12-13 | 654.00 | 660.00 | 650.00 | 650.00 | 650.00 | 39,244 |
| 2021-12-10 | 660.00 | 668.00 | 648.00 | 648.00 | 648.00 | 18,117 |
| 2021-12-09 | 651.00 | 656.00 | 650.00 | 656.00 | 656.00 | 152,004 |
| 2021-12-08 | 650.00 | 658.00 | 649.00 | 652.00 | 652.00 | 308,216 |
| 2021-12-07 | 661.00 | 661.00 | 649.00 | 649.00 | 649.00 | 10,139 |
| 2021-12-06 | 667.00 | 667.00 | 650.00 | 653.00 | 653.00 | 42,396 |
| 2021-12-03 | 663.00 | 678.00 | 653.73 | 655.00 | 655.00 | 50,353 |
| 2021-12-02 | 667.00 | 670.00 | 654.98 | 669.00 | 669.00 | 42,585 |
| 2021-12-01 | 644.00 | 660.00 | 640.00 | 652.00 | 652.00 | 274,223 |
| 2021-11-30 | 648.00 | 649.00 | 636.00 | 638.00 | 638.00 | 97,277 |
| 2021-11-29 | 663.00 | 663.00 | 648.00 | 648.00 | 648.00 | 54,595 |
| 2021-11-26 | 651.00 | 660.00 | 648.00 | 656.00 | 656.00 | 51,625 |
| 2021-11-25 | 655.00 | 660.00 | 652.00 | 660.00 | 660.00 | 24,635 |
| 2021-11-24 | 650.00 | 658.00 | 650.00 | 658.00 | 658.00 | 17,175 |
| 2021-11-23 | 658.00 | 658.00 | 650.00 | 654.00 | 654.00 | 162,738 |
| 2021-11-22 | 656.00 | 660.00 | 649.00 | 660.00 | 660.00 | 265,281 |
| 2021-11-19 | 664.00 | 664.00 | 643.00 | 645.00 | 645.00 | 81,855 |
| 2021-11-18 | 653.00 | 665.00 | 650.00 | 655.00 | 655.00 | 22,775 |
| 2021-11-17 | 650.00 | 658.00 | 649.00 | 655.00 | 655.00 | 104,199 |
| 2021-11-16 | 631.00 | 657.00 | 630.00 | 654.00 | 654.00 | 85,503 |
| 2021-11-15 | 626.00 | 630.00 | 625.00 | 625.00 | 625.00 | 51,323 |
| 2021-11-12 | 620.00 | 629.00 | 616.00 | 626.00 | 626.00 | 22,595 |
| 2021-11-11 | 610.00 | 620.00 | 610.00 | 619.00 | 619.00 | 45,022 |
| 2021-11-10 | 612.00 | 618.00 | 606.00 | 610.00 | 610.00 | 65,401 |
| 2021-11-09 | 615.00 | 616.00 | 606.00 | 613.00 | 613.00 | 15,361 |
| 2021-11-08 | 609.00 | 609.00 | 597.00 | 609.00 | 609.00 | 120,140 |
| 2021-11-05 | 616.00 | 618.00 | 602.00 | 602.00 | 602.00 | 124,785 |
| 2021-11-04 | 605.00 | 612.00 | 598.00 | 603.00 | 603.00 | 381,288 |
| 2021-11-03 | 606.00 | 610.00 | 596.00 | 602.00 | 602.00 | 45,158 |
| 2021-11-02 | 614.00 | 617.00 | 601.01 | 606.00 | 606.00 | 81,815 |
| 2021-11-01 | 605.00 | 620.00 | 603.00 | 608.00 | 608.00 | 12,324 |
| 2021-10-29 | 605.00 | 605.40 | 602.00 | 604.00 | 604.00 | 16,236 |
| 2021-10-28 | 605.00 | 609.25 | 594.00 | 600.00 | 600.00 | 44,214 |
| 2021-10-27 | 606.00 | 611.60 | 601.00 | 604.00 | 604.00 | 21,684 |
| 2021-10-26 | 612.00 | 617.00 | 602.00 | 606.00 | 606.00 | 56,047 |
| 2021-10-25 | 631.00 | 639.00 | 612.00 | 614.00 | 614.00 | 24,419 |
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.