Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,250.00 | 1,264.00 | 1,236.00 | 1,254.00 | 1,254.00 | 26,678 |
| 2025-02-19 | 1,254.00 | 1,254.00 | 1,226.00 | 1,240.00 | 1,240.00 | 38,173 |
| 2025-02-18 | 1,214.00 | 1,243.20 | 1,214.00 | 1,240.00 | 1,240.00 | 56,502 |
| 2025-02-17 | 1,232.00 | 1,252.00 | 1,232.00 | 1,244.00 | 1,244.00 | 72,283 |
| 2025-02-14 | 1,242.00 | 1,246.00 | 1,222.00 | 1,230.00 | 1,230.00 | 49,289 |
| 2025-02-13 | 1,262.00 | 1,312.00 | 1,232.00 | 1,238.00 | 1,238.00 | 90,217 |
| 2025-02-12 | 1,214.00 | 1,256.00 | 1,208.00 | 1,232.00 | 1,232.00 | 63,982 |
| 2025-02-11 | 1,204.00 | 1,216.00 | 1,200.70 | 1,210.00 | 1,210.00 | 32,244 |
| 2025-02-10 | 1,200.00 | 1,214.00 | 1,198.00 | 1,200.00 | 1,200.00 | 47,603 |
| 2025-02-07 | 1,228.00 | 1,228.00 | 1,186.00 | 1,200.00 | 1,200.00 | 27,717 |
| 2025-02-06 | 1,176.00 | 1,220.20 | 1,176.00 | 1,214.00 | 1,214.00 | 79,948 |
| 2025-02-05 | 1,200.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,196.00 | 27,669 |
| 2025-02-04 | 1,228.00 | 1,228.00 | 1,196.00 | 1,204.00 | 1,204.00 | 65,721 |
| 2025-02-03 | 1,200.00 | 1,208.00 | 1,176.00 | 1,208.00 | 1,208.00 | 70,824 |
| 2025-01-31 | 1,222.00 | 1,224.00 | 1,208.00 | 1,212.00 | 1,212.00 | 26,094 |
| 2025-01-30 | 1,220.00 | 1,228.00 | 1,206.00 | 1,218.00 | 1,218.00 | 48,726 |
| 2025-01-29 | 1,202.00 | 1,240.00 | 1,194.00 | 1,220.00 | 1,220.00 | 81,392 |
| 2025-01-28 | 1,182.00 | 1,204.00 | 1,180.00 | 1,196.00 | 1,196.00 | 36,055 |
| 2025-01-27 | 1,180.00 | 1,202.00 | 1,180.00 | 1,182.00 | 1,182.00 | 38,184 |
| 2025-01-24 | 1,200.00 | 1,210.00 | 1,188.00 | 1,200.00 | 1,200.00 | 62,075 |
| 2025-01-23 | 1,186.00 | 1,210.00 | 1,184.00 | 1,208.00 | 1,208.00 | 45,406 |
| 2025-01-22 | 1,202.00 | 1,220.00 | 1,188.00 | 1,188.00 | 1,188.00 | 154,144 |
| 2025-01-21 | 1,220.00 | 1,220.00 | 1,187.48 | 1,210.00 | 1,210.00 | 64,071 |
| 2025-01-20 | 1,196.00 | 1,204.00 | 1,170.00 | 1,200.00 | 1,200.00 | 121,953 |
| 2025-01-17 | 1,144.00 | 1,196.00 | 1,144.00 | 1,190.00 | 1,190.00 | 82,676 |
| 2025-01-16 | 1,140.00 | 1,154.00 | 1,130.00 | 1,154.00 | 1,154.00 | 42,522 |
| 2025-01-15 | 1,160.00 | 1,160.00 | 1,106.00 | 1,140.00 | 1,140.00 | 165,080 |
| 2025-01-14 | 1,160.00 | 1,160.00 | 1,108.00 | 1,118.00 | 1,118.00 | 47,640 |
| 2025-01-13 | 1,118.00 | 1,146.00 | 1,102.00 | 1,110.00 | 1,110.00 | 99,117 |
| 2025-01-10 | 1,190.00 | 1,190.00 | 1,144.00 | 1,146.00 | 1,146.00 | 80,682 |
| 2025-01-09 | 1,190.00 | 1,208.00 | 1,176.00 | 1,176.00 | 1,176.00 | 41,039 |
| 2025-01-08 | 1,224.00 | 1,236.00 | 1,194.00 | 1,196.00 | 1,196.00 | 42,603 |
| 2025-01-07 | 1,230.00 | 1,238.00 | 1,202.00 | 1,224.00 | 1,224.00 | 36,475 |
| 2025-01-06 | 1,260.00 | 1,260.00 | 1,208.00 | 1,236.00 | 1,236.00 | 55,683 |
| 2025-01-03 | 1,210.00 | 1,252.00 | 1,182.00 | 1,242.00 | 1,242.00 | 71,580 |
| 2025-01-02 | 1,204.00 | 1,217.92 | 1,194.00 | 1,206.00 | 1,206.00 | 45,304 |
| 2024-12-31 | 1,174.00 | 1,228.00 | 1,174.00 | 1,200.00 | 1,200.00 | 94,946 |
| 2024-12-30 | 1,180.00 | 1,182.00 | 1,156.00 | 1,180.00 | 1,180.00 | 47,097 |
| 2024-12-27 | 1,176.00 | 1,182.00 | 1,152.00 | 1,172.00 | 1,172.00 | 57,423 |
| 2024-12-24 | 1,148.00 | 1,178.00 | 1,140.00 | 1,174.00 | 1,174.00 | 45,339 |
| 2024-12-23 | 1,130.00 | 1,140.00 | 1,106.00 | 1,114.00 | 1,114.00 | 12,722 |
| 2024-12-20 | 1,142.00 | 1,142.00 | 1,124.00 | 1,132.00 | 1,132.00 | 32,430 |
| 2024-12-19 | 1,164.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 39,117 |
| 2024-12-18 | 1,168.00 | 1,194.00 | 1,162.00 | 1,172.00 | 1,172.00 | 89,211 |
| 2024-12-17 | 1,150.00 | 1,184.00 | 1,150.00 | 1,168.00 | 1,168.00 | 159,365 |
| 2024-12-16 | 1,168.00 | 1,168.00 | 1,145.00 | 1,162.00 | 1,162.00 | 121,586 |
| 2024-12-13 | 1,158.00 | 1,180.00 | 1,149.79 | 1,156.00 | 1,156.00 | 41,912 |
| 2024-12-12 | 1,120.00 | 1,170.00 | 1,120.00 | 1,158.00 | 1,158.00 | 321,540 |
| 2024-12-11 | 1,124.00 | 1,130.00 | 1,114.00 | 1,118.00 | 1,118.00 | 639,300 |
| 2024-12-10 | 1,128.00 | 1,136.00 | 1,124.00 | 1,126.00 | 1,126.00 | 13,493 |
| 2024-12-09 | 1,110.00 | 1,136.00 | 1,098.00 | 1,130.00 | 1,130.00 | 56,438 |
| 2024-12-06 | 1,116.00 | 1,138.00 | 1,105.41 | 1,120.00 | 1,120.00 | 86,722 |
| 2024-12-05 | 1,140.00 | 1,144.00 | 1,116.23 | 1,126.00 | 1,126.00 | 53,554 |
| 2024-12-04 | 1,166.00 | 1,188.00 | 1,136.00 | 1,140.00 | 1,140.00 | 55,123 |
| 2024-12-03 | 1,140.00 | 1,176.00 | 1,130.00 | 1,166.00 | 1,166.00 | 73,039 |
| 2024-12-02 | 1,182.00 | 1,198.00 | 1,126.00 | 1,138.00 | 1,138.00 | 121,351 |
| 2024-11-29 | 1,220.00 | 1,220.00 | 1,126.00 | 1,182.00 | 1,182.00 | 281,782 |
| 2024-11-28 | 1,214.00 | 1,222.00 | 1,204.00 | 1,220.00 | 1,220.00 | 22,779 |
| 2024-11-27 | 1,206.00 | 1,218.00 | 1,194.00 | 1,198.00 | 1,198.00 | 22,868 |
| 2024-11-26 | 1,222.00 | 1,224.00 | 1,194.00 | 1,194.00 | 1,194.00 | 23,898 |
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.