Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 73.000 | 74.850 | 72.000 | 74.000 | 74.000 | 391,098 |
| 2026-02-05 | 75.000 | 77.995 | 72.000 | 74.000 | 74.000 | 567,219 |
| 2026-02-04 | 81.000 | 84.000 | 75.240 | 77.600 | 77.600 | 497,716 |
| 2026-02-03 | 76.500 | 83.000 | 75.000 | 81.000 | 81.000 | 591,296 |
| 2026-02-02 | 79.000 | 79.000 | 74.150 | 76.400 | 76.400 | 1,208,913 |
| 2026-01-30 | 84.500 | 85.990 | 80.000 | 81.000 | 81.000 | 1,213,676 |
| 2026-01-29 | 88.000 | 92.948 | 83.050 | 85.000 | 85.000 | 1,500,330 |
| 2026-01-28 | 83.500 | 88.000 | 83.015 | 86.500 | 86.500 | 790,706 |
| 2026-01-27 | 86.000 | 86.000 | 79.500 | 81.000 | 81.000 | 1,341,329 |
| 2026-01-26 | 84.500 | 89.970 | 83.650 | 86.400 | 86.400 | 1,828,977 |
| 2026-01-23 | 80.500 | 87.700 | 80.240 | 84.500 | 84.500 | 2,457,834 |
| 2026-01-22 | 74.000 | 81.970 | 73.440 | 80.500 | 80.500 | 977,416 |
| 2026-01-21 | 73.000 | 74.996 | 71.088 | 73.500 | 73.500 | 624,689 |
| 2026-01-20 | 73.000 | 75.000 | 71.425 | 73.000 | 73.000 | 558,471 |
| 2026-01-19 | 69.500 | 73.000 | 69.125 | 72.500 | 72.500 | 820,367 |
| 2026-01-16 | 69.500 | 70.220 | 68.426 | 69.500 | 69.500 | 744,658 |
| 2026-01-15 | 66.984 | 70.880 | 66.984 | 69.000 | 69.000 | 595,997 |
| 2026-01-14 | 66.500 | 67.000 | 65.217 | 66.000 | 66.000 | 452,011 |
| 2026-01-13 | 68.500 | 69.625 | 66.210 | 67.100 | 67.100 | 686,003 |
| 2026-01-12 | 67.000 | 69.725 | 66.030 | 68.500 | 68.500 | 698,869 |
| 2026-01-09 | 64.500 | 69.000 | 63.500 | 67.000 | 67.000 | 403,023 |
| 2026-01-08 | 65.000 | 67.000 | 63.000 | 64.500 | 64.500 | 197,221 |
| 2026-01-07 | 65.000 | 68.112 | 63.255 | 65.000 | 65.000 | 825,551 |
| 2026-01-06 | 63.500 | 65.400 | 62.990 | 64.500 | 64.500 | 660,148 |
| 2026-01-05 | 62.000 | 65.950 | 61.990 | 63.500 | 63.500 | 742,207 |
| 2026-01-02 | 60.000 | 62.000 | 58.000 | 61.000 | 61.000 | 368,199 |
| 2025-12-31 | 60.000 | 61.700 | 58.020 | 60.000 | 60.000 | 138,970 |
| 2025-12-30 | 59.000 | 62.750 | 59.000 | 60.500 | 60.500 | 395,533 |
| 2025-12-29 | 55.500 | 60.960 | 55.125 | 59.000 | 59.000 | 569,950 |
| 2025-12-24 | 56.000 | 58.000 | 55.510 | 56.000 | 56.000 | 94,999 |
| 2025-12-23 | 56.000 | 57.625 | 55.000 | 56.500 | 56.500 | 113,114 |
| 2025-12-22 | 55.100 | 57.640 | 55.100 | 56.500 | 56.500 | 460,896 |
| 2025-12-19 | 53.500 | 55.200 | 52.550 | 55.200 | 55.200 | 218,393 |
| 2025-12-18 | 52.700 | 54.000 | 52.050 | 53.500 | 53.500 | 1,020,061 |
| 2025-12-17 | 53.000 | 53.150 | 51.400 | 51.400 | 51.400 | 316,566 |
| 2025-12-16 | 52.700 | 52.700 | 52.470 | 52.700 | 52.700 | 78,294 |
| 2025-12-15 | 53.400 | 53.400 | 52.000 | 53.100 | 53.100 | 309,290 |
| 2025-12-12 | 55.200 | 55.384 | 52.800 | 54.800 | 54.800 | 390,591 |
| 2025-12-11 | 55.000 | 56.000 | 53.400 | 55.200 | 55.200 | 329,955 |
| 2025-12-10 | 56.500 | 56.770 | 54.600 | 55.600 | 55.600 | 205,764 |
| 2025-12-09 | 56.500 | 57.134 | 55.084 | 56.100 | 56.100 | 2,055,355 |
| 2025-12-08 | 57.500 | 58.680 | 54.500 | 56.400 | 56.400 | 274,513 |
| 2025-12-05 | 57.000 | 59.980 | 56.638 | 57.500 | 57.500 | 394,625 |
| 2025-12-04 | 57.500 | 59.000 | 56.600 | 57.000 | 57.000 | 202,980 |
| 2025-12-03 | 55.000 | 57.500 | 54.940 | 57.500 | 57.500 | 245,790 |
| 2025-12-02 | 54.000 | 56.000 | 53.500 | 54.200 | 54.200 | 1,896,908 |
| 2025-12-01 | 55.000 | 55.970 | 53.250 | 53.600 | 53.600 | 230,490 |
| 2025-11-28 | 53.500 | 56.967 | 52.677 | 55.000 | 55.000 | 226,195 |
| 2025-11-27 | 52.000 | 54.970 | 51.750 | 53.500 | 53.500 | 166,536 |
| 2025-11-26 | 52.000 | 53.000 | 50.330 | 52.000 | 52.000 | 193,012 |
| 2025-11-25 | 50.000 | 52.680 | 48.000 | 51.400 | 51.400 | 2,330,458 |
| 2025-11-24 | 49.000 | 51.000 | 48.000 | 49.400 | 49.400 | 153,322 |
| 2025-11-21 | 52.200 | 52.200 | 47.925 | 49.300 | 49.300 | 551,621 |
| 2025-11-20 | 50.600 | 55.000 | 50.600 | 53.500 | 53.500 | 513,111 |
| 2025-11-19 | 50.500 | 51.900 | 49.487 | 50.100 | 50.100 | 269,269 |
| 2025-11-18 | 50.500 | 51.000 | 48.496 | 50.500 | 50.500 | 1,280,677 |
| 2025-11-17 | 50.500 | 52.000 | 49.000 | 49.000 | 49.000 | 577,568 |
| 2025-11-14 | 52.800 | 52.900 | 50.000 | 50.500 | 50.500 | 282,032 |
| 2025-11-13 | 54.500 | 55.850 | 52.000 | 52.400 | 52.400 | 411,915 |
| 2025-11-12 | 53.500 | 56.000 | 52.000 | 54.500 | 54.500 | 475,563 |
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.