Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 72.400 | 73.660 | 71.038 | 73.400 | 73.400 | 260,478 |
| 2026-05-05 | 72.900 | 74.790 | 71.000 | 72.900 | 72.900 | 381,670 |
| 2026-05-01 | 73.500 | 74.900 | 72.100 | 73.000 | 73.000 | 92,990 |
| 2026-04-30 | 73.500 | 74.255 | 70.688 | 72.400 | 72.400 | 247,788 |
| 2026-04-29 | 76.124 | 76.124 | 72.424 | 75.000 | 75.000 | 191,218 |
| 2026-04-28 | 77.400 | 78.920 | 75.400 | 76.800 | 76.800 | 337,816 |
| 2026-04-27 | 77.400 | 79.800 | 75.400 | 77.600 | 77.600 | 87,831 |
| 2026-04-24 | 76.400 | 78.000 | 75.100 | 77.600 | 77.600 | 443,638 |
| 2026-04-23 | 76.000 | 79.950 | 75.000 | 77.500 | 77.500 | 350,151 |
| 2026-04-22 | 74.400 | 76.000 | 72.600 | 74.200 | 74.200 | 147,016 |
| 2026-04-21 | 73.000 | 76.899 | 72.120 | 74.100 | 74.100 | 258,491 |
| 2026-04-20 | 75.900 | 76.280 | 72.000 | 72.500 | 72.500 | 203,650 |
| 2026-04-17 | 74.000 | 78.000 | 74.000 | 75.200 | 75.200 | 431,882 |
| 2026-04-16 | 73.000 | 75.000 | 72.000 | 73.500 | 73.500 | 349,065 |
| 2026-04-15 | 71.500 | 74.000 | 69.700 | 73.000 | 73.000 | 444,037 |
| 2026-04-14 | 70.600 | 73.000 | 69.600 | 70.600 | 70.600 | 212,841 |
| 2026-04-13 | 70.000 | 71.960 | 68.320 | 69.300 | 69.300 | 191,273 |
| 2026-04-10 | 75.070 | 75.070 | 67.248 | 71.100 | 71.100 | 435,532 |
| 2026-04-09 | 76.300 | 77.772 | 73.000 | 75.300 | 75.300 | 774,196 |
| 2026-04-08 | 73.600 | 78.800 | 72.450 | 76.300 | 76.300 | 492,368 |
| 2026-04-07 | 70.000 | 76.752 | 69.555 | 72.400 | 72.400 | 551,464 |
| 2026-04-02 | 71.000 | 71.000 | 66.480 | 70.000 | 70.000 | 341,865 |
| 2026-04-01 | 67.400 | 73.000 | 67.400 | 71.500 | 71.500 | 644,354 |
| 2026-03-31 | 65.500 | 68.800 | 64.000 | 66.500 | 66.500 | 241,260 |
| 2026-03-30 | 65.500 | 67.000 | 64.000 | 65.500 | 65.500 | 1,805,812 |
| 2026-03-27 | 65.500 | 66.000 | 64.000 | 65.500 | 65.500 | 149,246 |
| 2026-03-26 | 68.300 | 70.000 | 65.000 | 66.000 | 66.000 | 272,847 |
| 2026-03-25 | 66.990 | 70.445 | 66.990 | 68.700 | 68.700 | 1,248,269 |
| 2026-03-24 | 65.400 | 66.800 | 63.000 | 65.300 | 65.300 | 203,199 |
| 2026-03-23 | 64.500 | 68.000 | 60.000 | 65.200 | 65.200 | 509,355 |
| 2026-03-20 | 64.000 | 65.500 | 64.000 | 65.000 | 65.000 | 467,218 |
| 2026-03-19 | 66.000 | 66.000 | 61.200 | 64.000 | 64.000 | 494,895 |
| 2026-03-18 | 68.500 | 68.875 | 66.250 | 68.500 | 68.500 | 425,903 |
| 2026-03-17 | 66.500 | 68.000 | 65.072 | 68.000 | 68.000 | 645,280 |
| 2026-03-16 | 69.500 | 70.274 | 64.401 | 66.400 | 66.400 | 1,972,298 |
| 2026-03-13 | 70.500 | 72.000 | 69.390 | 70.000 | 70.000 | 442,281 |
| 2026-03-12 | 70.000 | 71.000 | 69.300 | 70.500 | 70.500 | 251,091 |
| 2026-03-11 | 71.500 | 72.900 | 69.125 | 70.600 | 70.600 | 307,300 |
| 2026-03-10 | 68.600 | 72.000 | 67.880 | 70.500 | 70.500 | 442,318 |
| 2026-03-09 | 71.990 | 71.990 | 65.000 | 67.000 | 67.000 | 1,039,825 |
| 2026-03-06 | 75.400 | 75.400 | 69.000 | 72.000 | 72.000 | 643,218 |
| 2026-03-05 | 75.500 | 77.200 | 73.250 | 75.500 | 75.500 | 316,782 |
| 2026-03-04 | 72.000 | 76.850 | 71.000 | 75.500 | 75.500 | 217,223 |
| 2026-03-03 | 79.500 | 79.500 | 70.000 | 72.000 | 72.000 | 580,295 |
| 2026-03-02 | 78.500 | 79.400 | 78.269 | 79.000 | 79.000 | 133,717 |
| 2026-02-27 | 80.500 | 82.400 | 77.600 | 77.600 | 77.600 | 295,560 |
| 2026-02-26 | 82.400 | 84.400 | 78.000 | 82.000 | 82.000 | 516,395 |
| 2026-02-25 | 80.500 | 84.550 | 79.000 | 82.400 | 82.400 | 224,331 |
| 2026-02-24 | 80.500 | 82.000 | 79.000 | 80.500 | 80.500 | 132,799 |
| 2026-02-23 | 79.700 | 81.500 | 78.051 | 80.500 | 80.500 | 304,954 |
| 2026-02-20 | 78.500 | 80.856 | 77.600 | 79.800 | 79.800 | 1,402,652 |
| 2026-02-19 | 75.500 | 79.800 | 74.660 | 78.800 | 78.800 | 672,561 |
| 2026-02-18 | 72.500 | 76.856 | 70.600 | 75.500 | 75.500 | 165,055 |
| 2026-02-17 | 74.000 | 74.950 | 70.338 | 72.000 | 72.000 | 408,930 |
| 2026-02-16 | 77.400 | 79.800 | 74.000 | 75.000 | 75.000 | 408,257 |
| 2026-02-13 | 77.500 | 78.000 | 75.000 | 77.400 | 77.400 | 105,693 |
| 2026-02-12 | 79.500 | 80.340 | 76.500 | 77.500 | 77.500 | 269,619 |
| 2026-02-11 | 79.000 | 81.950 | 79.000 | 79.000 | 79.000 | 752,663 |
| 2026-02-10 | 77.500 | 80.000 | 77.189 | 78.000 | 78.000 | 279,451 |
| 2026-02-09 | 75.500 | 78.000 | 74.625 | 76.500 | 76.500 | 533,190 |
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.