Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 46.500 | 46.700 | 43.025 | 44.000 | 44.000 | 314,603 |
| 2025-08-15 | 47.000 | 47.450 | 45.231 | 46.600 | 46.600 | 233,455 |
| 2025-08-14 | 47.524 | 47.524 | 46.670 | 47.400 | 47.400 | 366,272 |
| 2025-08-13 | 47.600 | 47.874 | 47.200 | 47.800 | 47.800 | 702,326 |
| 2025-08-12 | 47.500 | 47.669 | 47.000 | 47.600 | 47.600 | 443,606 |
| 2025-08-11 | 47.500 | 47.778 | 47.000 | 47.500 | 47.500 | 676,123 |
| 2025-08-08 | 47.200 | 47.975 | 46.740 | 47.500 | 47.500 | 610,800 |
| 2025-08-07 | 46.550 | 46.975 | 46.550 | 46.700 | 46.700 | 275,985 |
| 2025-08-06 | 46.250 | 46.612 | 46.090 | 46.400 | 46.400 | 421,345 |
| 2025-08-05 | 45.500 | 46.400 | 44.600 | 45.500 | 45.500 | 410,062 |
| 2025-08-04 | 45.000 | 45.000 | 44.000 | 45.000 | 45.000 | 238,079 |
| 2025-08-01 | 47.000 | 47.299 | 44.000 | 44.400 | 44.400 | 595,220 |
| 2025-07-31 | 48.200 | 48.500 | 46.600 | 47.300 | 47.300 | 457,158 |
| 2025-07-30 | 48.250 | 48.550 | 47.060 | 48.550 | 48.550 | 291,911 |
| 2025-07-29 | 48.250 | 48.990 | 46.829 | 48.250 | 48.250 | 605,882 |
| 2025-07-28 | 49.200 | 49.375 | 48.060 | 48.300 | 48.300 | 93,301 |
| 2025-07-25 | 49.400 | 49.760 | 48.600 | 49.300 | 49.300 | 189,770 |
| 2025-07-24 | 49.150 | 49.431 | 48.900 | 49.400 | 49.400 | 88,297 |
| 2025-07-23 | 48.300 | 49.200 | 48.050 | 49.150 | 49.150 | 483,028 |
| 2025-07-22 | 48.300 | 48.300 | 47.600 | 48.300 | 48.300 | 522,710 |
| 2025-07-21 | 47.950 | 48.785 | 47.950 | 48.600 | 48.600 | 363,516 |
| 2025-07-18 | 47.500 | 48.598 | 47.131 | 47.750 | 47.750 | 306,934 |
| 2025-07-17 | 46.000 | 48.000 | 45.736 | 47.500 | 47.500 | 470,545 |
| 2025-07-16 | 44.600 | 46.900 | 44.530 | 46.000 | 46.000 | 555,344 |
| 2025-07-15 | 43.375 | 44.875 | 43.375 | 44.600 | 44.600 | 408,307 |
| 2025-07-14 | 43.250 | 43.985 | 42.815 | 43.250 | 43.250 | 120,641 |
| 2025-07-11 | 43.000 | 43.670 | 42.085 | 43.250 | 43.250 | 262,949 |
| 2025-07-10 | 42.400 | 42.940 | 42.011 | 42.500 | 42.500 | 110,545 |
| 2025-07-09 | 43.750 | 43.750 | 41.602 | 42.400 | 42.400 | 333,480 |
| 2025-07-08 | 44.500 | 44.500 | 43.650 | 44.500 | 44.500 | 616,300 |
| 2025-07-07 | 44.400 | 44.400 | 43.500 | 44.000 | 44.000 | 328,975 |
| 2025-07-04 | 44.750 | 44.750 | 43.750 | 44.750 | 44.750 | 316,423 |
| 2025-07-03 | 44.500 | 46.000 | 43.000 | 44.750 | 44.750 | 141,204 |
| 2025-07-02 | 44.500 | 44.889 | 43.330 | 44.500 | 44.500 | 184,648 |
| 2025-07-01 | 44.550 | 45.470 | 44.132 | 45.000 | 45.000 | 566,131 |
| 2025-06-30 | 45.000 | 45.478 | 43.500 | 44.650 | 44.650 | 291,262 |
| 2025-06-27 | 44.500 | 45.950 | 43.630 | 45.000 | 45.000 | 1,158,166 |
| 2025-06-26 | 44.500 | 44.500 | 43.480 | 44.500 | 44.500 | 182,145 |
| 2025-06-25 | 44.700 | 44.850 | 44.120 | 44.700 | 44.700 | 771,050 |
| 2025-06-24 | 44.700 | 45.500 | 43.540 | 44.000 | 44.000 | 574,892 |
| 2025-06-23 | 44.400 | 46.290 | 44.400 | 45.000 | 45.000 | 746,734 |
| 2025-06-20 | 44.000 | 45.000 | 44.000 | 44.000 | 44.000 | 1,711,813 |
| 2025-06-19 | 44.000 | 44.620 | 43.625 | 44.000 | 44.000 | 176,119 |
| 2025-06-18 | 44.000 | 44.750 | 43.500 | 44.000 | 44.000 | 337,345 |
| 2025-06-17 | 43.756 | 45.500 | 43.756 | 44.300 | 44.300 | 2,095,785 |
| 2025-06-16 | 41.500 | 44.500 | 41.500 | 43.750 | 43.750 | 788,264 |
| 2025-06-13 | 41.150 | 41.150 | 40.200 | 41.000 | 41.000 | 853,760 |
| 2025-06-12 | 41.250 | 41.920 | 40.019 | 41.250 | 41.250 | 182,142 |
| 2025-06-11 | 41.750 | 41.945 | 40.520 | 41.000 | 41.000 | 171,026 |
| 2025-06-10 | 41.250 | 42.900 | 40.500 | 41.250 | 41.250 | 854,507 |
| 2025-06-09 | 39.500 | 42.200 | 39.000 | 41.100 | 41.100 | 773,494 |
| 2025-06-06 | 39.900 | 39.900 | 39.011 | 39.500 | 39.500 | 1,954,454 |
| 2025-06-05 | 40.000 | 40.900 | 39.000 | 39.300 | 39.300 | 2,520,313 |
| 2025-06-04 | 40.250 | 41.000 | 39.068 | 40.000 | 40.000 | 275,575 |
| 2025-06-03 | 39.750 | 40.500 | 38.750 | 39.750 | 39.750 | 1,275,619 |
| 2025-06-02 | 39.750 | 40.422 | 39.000 | 39.750 | 39.750 | 625,624 |
| 2025-05-30 | 40.750 | 40.880 | 39.000 | 40.000 | 40.000 | 9,682,196 |
| 2025-05-29 | 42.250 | 42.500 | 40.000 | 40.500 | 40.500 | 2,706,892 |
| 2025-05-28 | 42.750 | 43.200 | 41.600 | 42.250 | 42.250 | 360,446 |
| 2025-05-27 | 42.000 | 44.500 | 42.000 | 42.000 | 42.000 | 1,451,635 |
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.