Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 54.500 | 55.725 | 52.000 | 55.000 | 55.000 | 2,061,349 |
| 2025-11-10 | 51.500 | 55.900 | 51.260 | 54.500 | 54.500 | 749,966 |
| 2025-11-07 | 54.880 | 54.880 | 49.100 | 49.800 | 49.800 | 756,380 |
| 2025-11-06 | 57.500 | 58.160 | 54.030 | 55.500 | 55.500 | 328,105 |
| 2025-11-05 | 58.400 | 58.400 | 57.000 | 57.500 | 57.500 | 97,776 |
| 2025-11-04 | 61.000 | 62.000 | 58.150 | 59.000 | 59.000 | 2,357,120 |
| 2025-11-03 | 61.000 | 62.906 | 60.000 | 61.000 | 61.000 | 458,502 |
| 2025-10-31 | 60.000 | 62.750 | 59.155 | 61.500 | 61.500 | 638,412 |
| 2025-10-30 | 61.500 | 62.750 | 58.000 | 60.000 | 60.000 | 521,400 |
| 2025-10-29 | 60.500 | 62.750 | 58.600 | 61.400 | 61.400 | 926,441 |
| 2025-10-28 | 57.500 | 60.600 | 56.916 | 60.000 | 60.000 | 2,950,839 |
| 2025-10-27 | 57.500 | 57.900 | 56.800 | 57.000 | 57.000 | 236,914 |
| 2025-10-24 | 57.600 | 58.400 | 56.815 | 57.400 | 57.400 | 212,407 |
| 2025-10-23 | 55.064 | 58.200 | 55.064 | 57.400 | 57.400 | 812,824 |
| 2025-10-22 | 59.000 | 59.800 | 54.020 | 55.700 | 55.700 | 481,634 |
| 2025-10-21 | 59.000 | 59.400 | 58.100 | 59.100 | 59.100 | 2,452,872 |
| 2025-10-20 | 62.500 | 64.543 | 57.800 | 59.000 | 59.000 | 1,164,106 |
| 2025-10-17 | 66.700 | 67.240 | 61.000 | 62.300 | 62.300 | 1,045,956 |
| 2025-10-16 | 67.010 | 68.750 | 67.010 | 68.000 | 68.000 | 949,881 |
| 2025-10-15 | 64.700 | 68.000 | 64.455 | 67.200 | 67.200 | 1,999,499 |
| 2025-10-14 | 64.500 | 65.650 | 63.624 | 64.700 | 64.700 | 2,517,924 |
| 2025-10-13 | 62.300 | 64.500 | 61.600 | 64.000 | 64.000 | 335,726 |
| 2025-10-10 | 61.000 | 62.600 | 57.600 | 62.300 | 62.300 | 816,055 |
| 2025-10-09 | 61.500 | 62.000 | 60.000 | 61.000 | 61.000 | 445,488 |
| 2025-10-08 | 62.500 | 63.000 | 60.660 | 61.900 | 61.900 | 422,753 |
| 2025-10-07 | 62.500 | 63.770 | 61.429 | 62.700 | 62.700 | 2,217,830 |
| 2025-10-06 | 63.400 | 64.290 | 61.410 | 62.700 | 62.700 | 655,262 |
| 2025-10-03 | 61.360 | 64.440 | 61.360 | 63.400 | 63.400 | 695,940 |
| 2025-10-02 | 61.000 | 62.000 | 60.625 | 61.000 | 61.000 | 209,148 |
| 2025-10-01 | 60.000 | 61.850 | 58.450 | 61.000 | 61.000 | 294,828 |
| 2025-09-30 | 61.000 | 61.950 | 59.020 | 60.100 | 60.100 | 2,572,652 |
| 2025-09-29 | 58.500 | 62.000 | 58.250 | 61.000 | 61.000 | 802,792 |
| 2025-09-26 | 58.500 | 60.000 | 58.350 | 59.000 | 59.000 | 598,925 |
| 2025-09-25 | 58.800 | 59.820 | 55.000 | 58.000 | 58.000 | 1,831,777 |
| 2025-09-24 | 57.200 | 59.760 | 57.010 | 59.500 | 59.500 | 781,455 |
| 2025-09-23 | 56.500 | 57.987 | 55.625 | 57.400 | 57.400 | 1,297,278 |
| 2025-09-22 | 54.900 | 57.474 | 54.900 | 56.000 | 56.000 | 832,930 |
| 2025-09-19 | 54.100 | 54.800 | 53.400 | 54.600 | 54.600 | 338,223 |
| 2025-09-18 | 53.700 | 54.395 | 53.350 | 53.700 | 53.700 | 155,449 |
| 2025-09-17 | 54.800 | 55.000 | 52.001 | 53.200 | 53.200 | 390,383 |
| 2025-09-16 | 51.800 | 55.000 | 51.800 | 54.300 | 54.300 | 869,826 |
| 2025-09-15 | 52.000 | 52.000 | 49.100 | 50.500 | 50.500 | 198,079 |
| 2025-09-12 | 52.700 | 54.000 | 51.000 | 51.900 | 51.900 | 158,478 |
| 2025-09-11 | 53.500 | 54.000 | 52.111 | 52.700 | 52.700 | 215,175 |
| 2025-09-10 | 53.500 | 54.470 | 53.200 | 53.900 | 53.900 | 184,734 |
| 2025-09-09 | 53.420 | 54.540 | 53.420 | 54.200 | 54.200 | 733,582 |
| 2025-09-08 | 51.570 | 53.600 | 51.570 | 53.600 | 53.600 | 479,973 |
| 2025-09-05 | 51.200 | 51.900 | 51.200 | 51.600 | 51.600 | 158,125 |
| 2025-09-04 | 51.200 | 52.000 | 51.200 | 52.000 | 52.000 | 332,534 |
| 2025-09-03 | 49.550 | 51.800 | 49.550 | 51.600 | 51.600 | 909,060 |
| 2025-09-02 | 50.000 | 51.000 | 49.500 | 49.500 | 49.500 | 480,598 |
| 2025-09-01 | 49.500 | 50.790 | 48.800 | 50.700 | 50.700 | 374,284 |
| 2025-08-29 | 48.460 | 50.600 | 48.460 | 50.100 | 50.100 | 1,333,532 |
| 2025-08-28 | 47.000 | 48.846 | 46.500 | 48.300 | 48.300 | 553,847 |
| 2025-08-27 | 46.802 | 47.400 | 46.802 | 47.400 | 47.400 | 173,567 |
| 2025-08-26 | 45.250 | 46.790 | 45.000 | 46.600 | 46.600 | 1,254,234 |
| 2025-08-22 | 44.000 | 45.150 | 43.056 | 45.150 | 45.150 | 573,561 |
| 2025-08-21 | 44.000 | 44.000 | 42.500 | 44.000 | 44.000 | 244,837 |
| 2025-08-20 | 44.750 | 45.500 | 43.000 | 44.000 | 44.000 | 545,103 |
| 2025-08-19 | 44.000 | 45.250 | 43.984 | 44.750 | 44.750 | 551,223 |
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.