Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,892.00 | 1,910.00 | 1,862.00 | 1,866.00 | 1,866.00 | 36,881 |
| 2025-05-19 | 1,860.00 | 1,902.00 | 1,844.00 | 1,892.00 | 1,892.00 | 30,632 |
| 2025-05-16 | 1,818.00 | 1,882.00 | 1,802.00 | 1,874.00 | 1,874.00 | 82,348 |
| 2025-05-15 | 1,856.00 | 1,878.00 | 1,799.00 | 1,818.00 | 1,818.00 | 68,632 |
| 2025-05-14 | 1,924.00 | 1,924.00 | 1,796.70 | 1,816.00 | 1,816.00 | 108,866 |
| 2025-05-13 | 1,900.00 | 1,932.00 | 1,890.00 | 1,918.00 | 1,918.00 | 117,104 |
| 2025-05-12 | 1,922.00 | 1,958.00 | 1,906.00 | 1,908.00 | 1,908.00 | 67,557 |
| 2025-05-09 | 1,876.00 | 1,944.00 | 1,872.00 | 1,916.00 | 1,916.00 | 70,140 |
| 2025-05-08 | 1,794.00 | 1,890.00 | 1,768.00 | 1,864.00 | 1,864.00 | 136,789 |
| 2025-05-07 | 1,708.00 | 1,800.00 | 1,678.00 | 1,794.00 | 1,794.00 | 533,546 |
| 2025-05-06 | 1,656.00 | 1,706.00 | 1,646.00 | 1,682.00 | 1,682.00 | 149,454 |
| 2025-05-02 | 1,650.00 | 1,688.00 | 1,636.00 | 1,680.00 | 1,680.00 | 94,239 |
| 2025-05-01 | 1,624.00 | 1,664.00 | 1,604.00 | 1,654.00 | 1,654.00 | 66,889 |
| 2025-04-30 | 1,610.00 | 1,676.00 | 1,610.00 | 1,620.00 | 1,620.00 | 78,843 |
| 2025-04-29 | 1,624.00 | 1,662.00 | 1,620.00 | 1,646.00 | 1,646.00 | 182,571 |
| 2025-04-28 | 1,600.00 | 1,638.00 | 1,598.00 | 1,626.00 | 1,626.00 | 211,796 |
| 2025-04-25 | 1,560.00 | 1,590.00 | 1,538.00 | 1,590.00 | 1,590.00 | 165,714 |
| 2025-04-24 | 1,560.00 | 1,566.00 | 1,520.00 | 1,550.00 | 1,550.00 | 138,701 |
| 2025-04-23 | 1,504.00 | 1,568.00 | 1,504.00 | 1,532.00 | 1,532.00 | 124,206 |
| 2025-04-22 | 1,400.00 | 1,504.00 | 1,394.00 | 1,494.00 | 1,494.00 | 117,659 |
| 2025-04-17 | 1,390.00 | 1,398.00 | 1,372.00 | 1,392.00 | 1,392.00 | 67,414 |
| 2025-04-16 | 1,390.00 | 1,390.00 | 1,352.00 | 1,388.00 | 1,388.00 | 74,033 |
| 2025-04-15 | 1,346.00 | 1,376.00 | 1,340.00 | 1,374.00 | 1,374.00 | 100,329 |
| 2025-04-14 | 1,330.00 | 1,372.00 | 1,326.00 | 1,346.00 | 1,346.00 | 62,895 |
| 2025-04-11 | 1,318.00 | 1,318.18 | 1,276.00 | 1,312.00 | 1,312.00 | 47,918 |
| 2025-04-10 | 1,300.00 | 1,382.00 | 1,300.00 | 1,316.00 | 1,316.00 | 105,100 |
| 2025-04-09 | 1,292.00 | 1,300.00 | 1,236.00 | 1,236.00 | 1,236.00 | 99,831 |
| 2025-04-08 | 1,304.00 | 1,344.00 | 1,304.00 | 1,320.00 | 1,320.00 | 82,807 |
| 2025-04-07 | 1,300.00 | 1,350.00 | 1,200.00 | 1,294.00 | 1,294.00 | 252,092 |
| 2025-04-04 | 1,520.00 | 1,520.00 | 1,344.00 | 1,366.00 | 1,366.00 | 114,722 |
| 2025-04-03 | 1,540.00 | 1,556.00 | 1,506.00 | 1,528.00 | 1,528.00 | 63,308 |
| 2025-04-02 | 1,576.00 | 1,576.00 | 1,538.00 | 1,568.00 | 1,568.00 | 68,680 |
| 2025-04-01 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 34,689 |
| 2025-03-31 | 1,550.00 | 1,552.00 | 1,504.45 | 1,538.00 | 1,538.00 | 66,108 |
| 2025-03-28 | 1,550.00 | 1,576.00 | 1,538.00 | 1,552.00 | 1,552.00 | 112,333 |
| 2025-03-27 | 1,576.00 | 1,576.00 | 1,532.00 | 1,554.00 | 1,554.00 | 56,437 |
| 2025-03-26 | 1,524.00 | 1,562.00 | 1,524.00 | 1,548.00 | 1,548.00 | 49,773 |
| 2025-03-25 | 1,510.00 | 1,530.00 | 1,500.00 | 1,524.00 | 1,524.00 | 50,365 |
| 2025-03-24 | 1,514.00 | 1,528.00 | 1,500.00 | 1,502.00 | 1,502.00 | 52,050 |
| 2025-03-21 | 1,534.00 | 1,538.00 | 1,512.00 | 1,512.00 | 1,512.00 | 160,788 |
| 2025-03-20 | 1,568.00 | 1,568.00 | 1,504.00 | 1,534.00 | 1,534.00 | 85,176 |
| 2025-03-19 | 1,550.00 | 1,564.00 | 1,538.00 | 1,550.00 | 1,550.00 | 42,789 |
| 2025-03-18 | 1,576.00 | 1,576.00 | 1,546.00 | 1,550.00 | 1,550.00 | 83,781 |
| 2025-03-17 | 1,522.00 | 1,558.00 | 1,510.00 | 1,558.00 | 1,558.00 | 63,819 |
| 2025-03-14 | 1,468.00 | 1,522.00 | 1,462.00 | 1,520.00 | 1,520.00 | 102,005 |
| 2025-03-13 | 1,450.00 | 1,480.00 | 1,444.00 | 1,468.00 | 1,468.00 | 76,666 |
| 2025-03-12 | 1,456.00 | 1,495.00 | 1,438.00 | 1,472.00 | 1,472.00 | 94,121 |
| 2025-03-11 | 1,462.00 | 1,490.00 | 1,438.00 | 1,438.00 | 1,438.00 | 112,189 |
| 2025-03-10 | 1,484.00 | 1,498.00 | 1,442.00 | 1,468.00 | 1,468.00 | 98,430 |
| 2025-03-07 | 1,508.00 | 1,508.00 | 1,470.00 | 1,494.00 | 1,494.00 | 345,329 |
| 2025-03-06 | 1,578.00 | 1,592.00 | 1,482.00 | 1,502.00 | 1,502.00 | 58,075 |
| 2025-03-05 | 1,476.00 | 1,522.00 | 1,476.00 | 1,512.00 | 1,512.00 | 74,172 |
| 2025-03-04 | 1,476.00 | 1,476.00 | 1,442.00 | 1,472.00 | 1,472.00 | 76,490 |
| 2025-03-03 | 1,446.00 | 1,476.00 | 1,441.77 | 1,472.00 | 1,472.00 | 62,216 |
| 2025-02-28 | 1,450.00 | 1,458.00 | 1,430.00 | 1,444.00 | 1,444.00 | 108,307 |
| 2025-02-27 | 1,458.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | 61,029 |
| 2025-02-26 | 1,430.00 | 1,476.00 | 1,430.00 | 1,444.00 | 1,444.00 | 96,734 |
| 2025-02-25 | 1,478.00 | 1,478.00 | 1,420.00 | 1,434.00 | 1,434.00 | 51,757 |
| 2025-02-24 | 1,356.00 | 1,426.00 | 1,342.00 | 1,418.00 | 1,418.00 | 125,670 |
| 2025-02-21 | 1,258.00 | 1,342.00 | 1,250.00 | 1,336.00 | 1,336.00 | 136,553 |
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.