Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2,370.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,350.00 | 140,659 |
| 2025-08-12 | 2,395.00 | 2,395.00 | 2,310.00 | 2,340.00 | 2,340.00 | 116,807 |
| 2025-08-11 | 2,320.00 | 2,500.00 | 2,305.00 | 2,350.00 | 2,350.00 | 93,269 |
| 2025-08-08 | 2,360.00 | 2,375.00 | 2,305.00 | 2,310.00 | 2,310.00 | 94,914 |
| 2025-08-07 | 2,275.00 | 2,350.00 | 2,245.00 | 2,350.00 | 2,350.00 | 131,026 |
| 2025-08-06 | 2,230.00 | 2,295.00 | 2,210.00 | 2,240.00 | 2,240.00 | 142,602 |
| 2025-08-05 | 2,210.00 | 2,235.00 | 2,190.00 | 2,210.00 | 2,210.00 | 74,362 |
| 2025-08-04 | 2,150.00 | 2,220.00 | 2,145.00 | 2,205.00 | 2,205.00 | 58,987 |
| 2025-08-01 | 2,100.00 | 2,140.00 | 2,095.00 | 2,135.00 | 2,135.00 | 193,430 |
| 2025-07-31 | 2,100.00 | 2,150.00 | 2,100.00 | 2,130.00 | 2,130.00 | 50,993 |
| 2025-07-30 | 2,135.00 | 2,160.00 | 2,105.00 | 2,135.00 | 2,135.00 | 52,050 |
| 2025-07-29 | 2,120.00 | 2,150.00 | 2,085.00 | 2,135.00 | 2,135.00 | 81,294 |
| 2025-07-28 | 2,160.00 | 2,165.00 | 2,105.00 | 2,115.00 | 2,115.00 | 54,316 |
| 2025-07-25 | 2,075.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | 50,096 |
| 2025-07-24 | 2,135.00 | 2,160.00 | 2,120.00 | 2,130.00 | 2,130.00 | 40,418 |
| 2025-07-23 | 2,130.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | 33,260 |
| 2025-07-22 | 2,135.00 | 2,150.00 | 2,095.00 | 2,110.00 | 2,110.00 | 34,306 |
| 2025-07-21 | 2,145.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | 41,914 |
| 2025-07-18 | 2,145.00 | 2,165.00 | 2,120.00 | 2,135.00 | 2,135.00 | 44,884 |
| 2025-07-17 | 2,100.00 | 2,135.00 | 2,090.00 | 2,135.00 | 2,135.00 | 84,618 |
| 2025-07-16 | 2,100.00 | 2,100.00 | 2,075.00 | 2,090.00 | 2,090.00 | 51,865 |
| 2025-07-15 | 2,100.00 | 2,120.00 | 2,055.00 | 2,070.00 | 2,070.00 | 141,293 |
| 2025-07-14 | 2,035.00 | 2,105.00 | 2,025.00 | 2,100.00 | 2,100.00 | 60,070 |
| 2025-07-11 | 2,020.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 75,270 |
| 2025-07-10 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 78,950 |
| 2025-07-09 | 2,040.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | 54,712 |
| 2025-07-08 | 2,050.00 | 2,060.00 | 2,005.00 | 2,020.00 | 2,020.00 | 37,287 |
| 2025-07-07 | 2,025.00 | 2,060.00 | 2,009.40 | 2,050.00 | 2,050.00 | 37,452 |
| 2025-07-04 | 2,030.00 | 2,060.00 | 1,998.00 | 2,025.00 | 2,025.00 | 54,974 |
| 2025-07-03 | 1,980.00 | 2,050.00 | 1,964.00 | 2,050.00 | 2,050.00 | 118,027 |
| 2025-07-02 | 1,948.00 | 1,974.00 | 1,932.00 | 1,954.00 | 1,954.00 | 106,597 |
| 2025-07-01 | 1,948.00 | 1,950.00 | 1,898.00 | 1,916.00 | 1,916.00 | 46,032 |
| 2025-06-30 | 1,904.00 | 1,940.00 | 1,886.00 | 1,922.00 | 1,922.00 | 64,273 |
| 2025-06-27 | 1,892.00 | 1,920.00 | 1,892.00 | 1,900.00 | 1,900.00 | 23,433 |
| 2025-06-26 | 1,858.00 | 1,908.00 | 1,858.00 | 1,908.00 | 1,908.00 | 29,222 |
| 2025-06-25 | 1,828.00 | 1,866.00 | 1,816.00 | 1,858.00 | 1,858.00 | 31,413 |
| 2025-06-24 | 1,800.00 | 1,832.00 | 1,798.00 | 1,812.00 | 1,812.00 | 43,215 |
| 2025-06-23 | 1,838.00 | 1,868.00 | 1,778.00 | 1,800.00 | 1,800.00 | 38,207 |
| 2025-06-20 | 1,800.00 | 1,850.00 | 1,800.00 | 1,814.00 | 1,814.00 | 41,317 |
| 2025-06-19 | 1,918.00 | 1,918.00 | 1,794.00 | 1,800.00 | 1,800.00 | 90,529 |
| 2025-06-18 | 1,876.00 | 1,918.00 | 1,836.00 | 1,910.00 | 1,910.00 | 37,720 |
| 2025-06-17 | 1,832.00 | 1,880.00 | 1,818.00 | 1,880.00 | 1,880.00 | 52,658 |
| 2025-06-16 | 1,862.00 | 1,912.00 | 1,836.00 | 1,842.00 | 1,842.00 | 44,303 |
| 2025-06-13 | 1,848.00 | 1,876.00 | 1,832.00 | 1,854.00 | 1,854.00 | 51,026 |
| 2025-06-12 | 1,860.00 | 1,900.00 | 1,846.00 | 1,880.00 | 1,880.00 | 55,569 |
| 2025-06-11 | 1,870.00 | 1,888.00 | 1,860.00 | 1,870.00 | 1,870.00 | 51,734 |
| 2025-06-10 | 1,868.00 | 1,938.00 | 1,868.00 | 1,870.00 | 1,870.00 | 61,903 |
| 2025-06-09 | 1,908.00 | 1,930.00 | 1,856.00 | 1,868.00 | 1,868.00 | 42,808 |
| 2025-06-06 | 1,890.00 | 1,948.00 | 1,876.00 | 1,916.00 | 1,916.00 | 22,592 |
| 2025-06-05 | 1,910.00 | 1,930.00 | 1,894.00 | 1,898.00 | 1,898.00 | 89,264 |
| 2025-06-04 | 1,884.00 | 1,914.00 | 1,868.00 | 1,914.00 | 1,914.00 | 25,350 |
| 2025-06-03 | 1,870.00 | 1,884.00 | 1,846.00 | 1,854.00 | 1,854.00 | 38,362 |
| 2025-06-02 | 1,864.00 | 1,874.00 | 1,834.00 | 1,852.00 | 1,852.00 | 46,631 |
| 2025-05-30 | 1,856.00 | 1,914.00 | 1,844.00 | 1,874.00 | 1,874.00 | 64,053 |
| 2025-05-29 | 1,868.00 | 1,900.00 | 1,850.00 | 1,856.00 | 1,856.00 | 28,824 |
| 2025-05-28 | 1,932.00 | 1,948.00 | 1,862.00 | 1,868.00 | 1,868.00 | 52,450 |
| 2025-05-27 | 1,900.00 | 1,962.00 | 1,898.00 | 1,924.00 | 1,924.00 | 32,118 |
| 2025-05-23 | 1,932.00 | 1,954.00 | 1,872.00 | 1,902.00 | 1,902.00 | 39,904 |
| 2025-05-22 | 1,926.00 | 1,940.00 | 1,900.00 | 1,932.00 | 1,932.00 | 34,820 |
| 2025-05-21 | 1,900.00 | 1,906.00 | 1,860.00 | 1,900.00 | 1,900.00 | 28,142 |
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.