Georgia Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,222.00 | 1,224.00 | 1,194.00 | 1,194.00 | 1,194.00 | 23,898 |
| 2024-11-25 | 1,188.00 | 1,224.02 | 1,178.00 | 1,214.00 | 1,214.00 | 22,484 |
| 2024-11-22 | 1,154.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,174.00 | 26,259 |
| 2024-11-21 | 1,176.00 | 1,176.00 | 1,128.00 | 1,154.00 | 1,154.00 | 28,070 |
| 2024-11-20 | 1,136.00 | 1,160.00 | 1,136.00 | 1,142.00 | 1,142.00 | 12,587 |
| 2024-11-19 | 1,180.00 | 1,180.00 | 1,136.00 | 1,152.00 | 1,152.00 | 26,876 |
| 2024-11-18 | 1,168.00 | 1,174.00 | 1,140.00 | 1,150.00 | 1,150.00 | 93,271 |
| 2024-11-15 | 1,170.00 | 1,176.00 | 1,146.00 | 1,156.00 | 1,156.00 | 33,167 |
| 2024-11-14 | 1,166.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,166.00 | 74,389 |
| 2024-11-13 | 1,200.00 | 1,200.00 | 1,148.00 | 1,166.00 | 1,166.00 | 31,257 |
| 2024-11-12 | 1,184.00 | 1,212.00 | 1,170.00 | 1,170.00 | 1,170.00 | 164,518 |
| 2024-11-11 | 1,112.00 | 1,170.00 | 1,112.00 | 1,170.00 | 1,170.00 | 64,824 |
| 2024-11-08 | 1,128.00 | 1,144.00 | 1,110.00 | 1,140.00 | 1,140.00 | 48,848 |
| 2024-11-07 | 1,150.00 | 1,162.00 | 1,140.00 | 1,140.00 | 1,140.00 | 23,937 |
| 2024-11-06 | 1,096.00 | 1,156.00 | 1,078.00 | 1,146.00 | 1,146.00 | 145,053 |
| 2024-11-05 | 1,060.00 | 1,096.00 | 1,060.00 | 1,080.00 | 1,080.00 | 77,042 |
| 2024-11-04 | 1,040.00 | 1,082.00 | 1,040.00 | 1,072.00 | 1,072.00 | 93,360 |
| 2024-11-01 | 1,024.00 | 1,048.00 | 1,016.00 | 1,048.00 | 1,048.00 | 69,089 |
| 2024-10-31 | 1,012.00 | 1,026.00 | 1,000.00 | 1,016.00 | 1,016.00 | 399,285 |
| 2024-10-30 | 990.00 | 1,016.00 | 984.00 | 1,012.00 | 1,012.00 | 196,866 |
| 2024-10-29 | 972.00 | 1,005.37 | 972.00 | 990.00 | 990.00 | 308,485 |
| 2024-10-28 | 1,002.00 | 1,028.00 | 890.00 | 987.00 | 987.00 | 267,965 |
| 2024-10-25 | 1,028.00 | 1,038.00 | 1,022.00 | 1,034.00 | 1,034.00 | 121,951 |
| 2024-10-24 | 1,030.00 | 1,044.00 | 1,028.00 | 1,028.00 | 1,028.00 | 63,720 |
| 2024-10-23 | 1,060.00 | 1,062.00 | 1,016.00 | 1,030.00 | 1,030.00 | 166,757 |
| 2024-10-22 | 1,038.00 | 1,066.92 | 1,036.00 | 1,062.00 | 1,062.00 | 42,547 |
| 2024-10-21 | 1,060.00 | 1,060.00 | 1,034.00 | 1,052.00 | 1,052.00 | 95,386 |
| 2024-10-18 | 1,024.00 | 1,050.00 | 1,020.40 | 1,050.00 | 1,050.00 | 55,176 |
| 2024-10-17 | 1,024.00 | 1,048.00 | 1,015.00 | 1,034.00 | 1,034.00 | 83,089 |
| 2024-10-16 | 1,020.00 | 1,040.00 | 1,018.20 | 1,026.00 | 1,026.00 | 95,341 |
| 2024-10-15 | 1,004.00 | 1,018.00 | 1,000.00 | 1,018.00 | 1,018.00 | 11,588 |
| 2024-10-14 | 997.00 | 1,004.00 | 993.42 | 1,000.00 | 1,000.00 | 29,944 |
| 2024-10-11 | 965.00 | 1,001.91 | 962.00 | 1,000.00 | 1,000.00 | 25,542 |
| 2024-10-10 | 933.00 | 970.00 | 928.00 | 965.00 | 965.00 | 26,548 |
| 2024-10-09 | 970.00 | 970.00 | 932.00 | 932.00 | 932.00 | 102,280 |
| 2024-10-08 | 970.00 | 970.00 | 955.00 | 959.00 | 959.00 | 44,162 |
| 2024-10-07 | 987.00 | 987.00 | 946.00 | 966.00 | 966.00 | 51,525 |
| 2024-10-04 | 938.00 | 973.00 | 929.00 | 967.00 | 967.00 | 91,281 |
| 2024-10-03 | 926.00 | 931.00 | 912.00 | 927.00 | 927.00 | 168,495 |
| 2024-10-02 | 920.00 | 926.00 | 911.00 | 925.00 | 925.00 | 50,107 |
| 2024-10-01 | 940.00 | 940.00 | 902.00 | 908.00 | 908.00 | 82,176 |
| 2024-09-30 | 959.00 | 959.00 | 912.32 | 930.00 | 930.00 | 45,839 |
| 2024-09-27 | 938.00 | 948.00 | 921.43 | 936.00 | 936.00 | 70,524 |
| 2024-09-26 | 932.00 | 939.00 | 921.00 | 926.00 | 926.00 | 86,861 |
| 2024-09-25 | 940.00 | 947.00 | 926.00 | 931.00 | 931.00 | 69,984 |
| 2024-09-24 | 977.00 | 977.00 | 941.91 | 947.00 | 947.00 | 70,832 |
| 2024-09-23 | 970.00 | 980.00 | 965.00 | 966.00 | 966.00 | 48,027 |
| 2024-09-20 | 984.00 | 989.00 | 957.00 | 967.00 | 967.00 | 117,958 |
| 2024-09-19 | 972.00 | 993.00 | 972.00 | 991.00 | 991.00 | 56,456 |
| 2024-09-18 | 982.00 | 990.00 | 972.00 | 972.00 | 972.00 | 53,319 |
| 2024-09-17 | 1,012.00 | 1,012.00 | 985.00 | 990.00 | 990.00 | 66,362 |
| 2024-09-16 | 1,020.00 | 1,020.00 | 985.00 | 987.00 | 987.00 | 22,473 |
| 2024-09-13 | 986.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 48,455 |
| 2024-09-12 | 992.00 | 998.00 | 979.00 | 986.00 | 986.00 | 47,100 |
| 2024-09-11 | 998.00 | 1,004.00 | 961.00 | 963.00 | 963.00 | 271,454 |
| 2024-09-10 | 1,000.00 | 1,020.00 | 991.00 | 1,000.00 | 1,000.00 | 75,209 |
| 2024-09-09 | 990.00 | 1,002.00 | 973.32 | 993.00 | 993.00 | 56,522 |
| 2024-09-06 | 996.00 | 1,004.00 | 966.00 | 967.00 | 967.00 | 72,587 |
| 2024-09-05 | 988.00 | 998.00 | 982.00 | 993.00 | 993.00 | 92,250 |
| 2024-09-04 | 1,014.00 | 1,014.00 | 983.00 | 989.00 | 989.00 | 62,926 |
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.