Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 45.590 | 47.457 | 43.100 | 43.100 | 43.100 | 998,447 |
| 2026-10-22 | 46.867 | 47.050 | 44.670 | 46.200 | 46.200 | 308,076 |
| 2026-10-21 | 46.050 | 47.304 | 45.500 | 45.500 | 45.500 | 234,824 |
| 2026-10-20 | 47.000 | 47.400 | 46.000 | 46.750 | 46.750 | 640,499 |
| 2026-10-19 | 47.775 | 48.230 | 46.000 | 46.600 | 46.600 | 284,119 |
| 2026-10-16 | 47.009 | 48.000 | 46.800 | 47.800 | 47.800 | 832,849 |
| 2026-10-15 | 46.800 | 48.415 | 46.000 | 47.000 | 47.000 | 803,045 |
| 2026-10-14 | 50.400 | 51.822 | 46.880 | 47.300 | 47.300 | 569,498 |
| 2026-10-13 | 51.400 | 53.600 | 50.127 | 50.400 | 50.400 | 444,609 |
| 2026-10-12 | 52.800 | 52.800 | 49.917 | 51.500 | 51.500 | 295,840 |
| 2026-10-09 | 51.600 | 54.254 | 50.000 | 50.000 | 50.000 | 1,367,418 |
| 2026-10-08 | 55.000 | 56.448 | 53.442 | 54.000 | 54.000 | 671,580 |
| 2026-10-07 | 52.600 | 56.424 | 52.000 | 55.000 | 55.000 | 415,438 |
| 2026-10-06 | 55.600 | 56.006 | 52.400 | 54.200 | 54.200 | 388,164 |
| 2026-10-05 | 54.000 | 56.070 | 51.200 | 54.300 | 54.300 | 479,591 |
| 2026-10-02 | 55.000 | 56.728 | 54.616 | 55.000 | 55.000 | 95,423 |
| 2026-10-01 | 54.000 | 57.280 | 54.000 | 54.000 | 54.000 | 43,051 |
| 2026-09-30 | 55.000 | 57.315 | 54.813 | 55.000 | 55.000 | 211,735 |
| 2026-09-29 | 54.400 | 56.900 | 54.120 | 54.400 | 54.400 | 125,142 |
| 2026-09-28 | 56.600 | 57.000 | 54.000 | 54.000 | 54.000 | 113,489 |
| 2026-09-25 | 56.000 | 57.500 | 54.250 | 57.000 | 57.000 | 477,244 |
| 2026-09-24 | 57.800 | 57.800 | 54.000 | 55.400 | 55.400 | 191,907 |
| 2026-09-23 | 56.800 | 58.000 | 56.000 | 58.000 | 58.000 | 122,479 |
| 2026-09-22 | 55.800 | 57.869 | 55.800 | 55.800 | 55.800 | 310,892 |
| 2026-09-21 | 56.000 | 58.272 | 55.000 | 57.800 | 57.800 | 621,086 |
| 2026-09-18 | 56.000 | 59.000 | 56.000 | 56.000 | 56.000 | 391,615 |
| 2026-09-17 | 57.000 | 58.200 | 55.566 | 57.000 | 57.000 | 158,558 |
| 2026-09-16 | 57.000 | 57.950 | 55.125 | 56.400 | 56.400 | 230,240 |
| 2026-09-15 | 59.000 | 59.000 | 55.440 | 56.800 | 56.800 | 220,960 |
| 2026-09-14 | 60.000 | 60.843 | 56.000 | 58.000 | 58.000 | 669,484 |
| 2026-09-11 | 63.000 | 64.753 | 60.000 | 60.000 | 60.000 | 543,463 |
| 2026-09-10 | 63.800 | 66.648 | 63.000 | 63.500 | 63.500 | 329,680 |
| 2026-09-09 | 67.000 | 67.800 | 64.375 | 67.800 | 67.800 | 217,068 |
| 2026-09-08 | 66.309 | 66.340 | 63.896 | 66.000 | 66.000 | 71,942 |
| 2026-09-07 | 66.040 | 66.040 | 64.008 | 65.500 | 65.500 | 45,979 |
| 2026-09-04 | 64.000 | 67.000 | 63.508 | 66.000 | 66.000 | 203,462 |
| 2026-09-03 | 62.200 | 66.000 | 62.200 | 65.600 | 65.600 | 164,894 |
| 2026-09-02 | 68.000 | 68.000 | 63.600 | 65.800 | 65.800 | 251,912 |
| 2026-09-01 | 70.000 | 70.000 | 63.528 | 66.200 | 66.200 | 239,503 |
| 2026-08-28 | 70.400 | 72.000 | 66.000 | 67.300 | 67.300 | 613,934 |
| 2026-08-27 | 70.800 | 72.000 | 67.250 | 72.000 | 72.000 | 184,422 |
| 2026-08-26 | 68.000 | 70.800 | 68.000 | 70.800 | 70.800 | 500,313 |
| 2026-08-25 | 69.000 | 69.000 | 66.250 | 69.000 | 69.000 | 294,681 |
| 2026-08-24 | 66.000 | 67.584 | 65.418 | 66.200 | 66.200 | 509,346 |
| 2026-08-21 | 62.000 | 65.900 | 60.164 | 63.000 | 63.000 | 620,013 |
| 2026-08-20 | 63.800 | 64.400 | 60.000 | 62.000 | 62.000 | 485,425 |
| 2026-08-19 | 61.800 | 63.000 | 60.000 | 61.600 | 61.600 | 438,989 |
| 2026-08-18 | 63.600 | 63.600 | 61.800 | 62.700 | 62.700 | 170,008 |
| 2026-08-17 | 62.400 | 63.400 | 60.500 | 62.000 | 62.000 | 222,322 |
| 2026-08-14 | 63.000 | 63.000 | 60.000 | 60.000 | 60.000 | 126,330 |
| 2026-08-13 | 61.000 | 62.110 | 59.000 | 61.000 | 61.000 | 463,736 |
| 2026-08-12 | 62.800 | 63.000 | 60.308 | 63.000 | 63.000 | 385,773 |
| 2026-08-11 | 61.800 | 62.800 | 59.550 | 61.400 | 61.400 | 293,250 |
| 2026-08-10 | 61.800 | 61.800 | 58.800 | 60.300 | 60.300 | 191,815 |
| 2026-08-07 | 62.000 | 62.000 | 57.779 | 59.800 | 59.800 | 160,229 |
| 2026-08-06 | 62.000 | 62.000 | 58.910 | 59.000 | 59.000 | 26,088 |
| 2026-08-05 | 57.000 | 60.385 | 57.000 | 60.000 | 60.000 | 390,273 |
| 2026-08-04 | 58.000 | 58.600 | 55.600 | 57.400 | 57.400 | 431,494 |
| 2026-08-03 | 59.000 | 59.000 | 55.000 | 55.600 | 55.600 | 244,983 |
| 2026-07-31 | 58.000 | 58.000 | 55.000 | 55.000 | 55.000 | 213,822 |
Page 1 of 5 · 253 trading daysOlder →
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.