Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 36.750 | 42.350 | 36.750 | 40.300 | 40.300 | 5,221,903 |
| 2025-05-22 | 36.750 | 37.000 | 36.100 | 36.750 | 36.750 | 124,814 |
| 2025-05-21 | 36.750 | 36.900 | 35.300 | 36.750 | 36.750 | 63,188 |
| 2025-05-20 | 36.750 | 36.900 | 36.125 | 36.750 | 36.750 | 32,315 |
| 2025-05-19 | 36.750 | 37.400 | 36.220 | 36.750 | 36.750 | 19,052 |
| 2025-05-16 | 36.750 | 37.400 | 36.100 | 36.750 | 36.750 | 1,221,517 |
| 2025-05-15 | 37.000 | 37.400 | 36.550 | 37.000 | 37.000 | 1,315,319 |
| 2025-05-14 | 37.000 | 37.470 | 36.720 | 37.000 | 37.000 | 1,407,120 |
| 2025-05-13 | 37.000 | 37.450 | 36.590 | 37.000 | 37.000 | 1,288,826 |
| 2025-05-12 | 37.250 | 38.000 | 36.645 | 37.000 | 37.000 | 1,480,077 |
| 2025-05-09 | 36.750 | 37.700 | 36.660 | 37.250 | 37.250 | 74,182 |
| 2025-05-08 | 35.700 | 37.400 | 35.600 | 36.750 | 36.750 | 300,832 |
| 2025-05-07 | 34.950 | 36.000 | 34.945 | 35.700 | 35.700 | 437,101 |
| 2025-05-06 | 34.350 | 35.072 | 34.327 | 34.950 | 34.950 | 556,838 |
| 2025-05-02 | 34.650 | 35.400 | 34.500 | 35.000 | 35.000 | 261,725 |
| 2025-05-01 | 34.400 | 35.144 | 34.255 | 34.850 | 34.850 | 85,208 |
| 2025-04-30 | 35.600 | 35.600 | 33.650 | 34.400 | 34.400 | 381,031 |
| 2025-04-29 | 34.000 | 36.555 | 33.222 | 36.300 | 36.300 | 836,163 |
| 2025-04-28 | 32.950 | 34.670 | 32.950 | 34.000 | 34.000 | 244,856 |
| 2025-04-25 | 31.650 | 33.000 | 31.650 | 32.750 | 32.750 | 549,420 |
| 2025-04-24 | 30.850 | 31.345 | 30.576 | 30.700 | 30.700 | 1,603,001 |
| 2025-04-23 | 30.250 | 31.400 | 30.200 | 30.850 | 30.850 | 326,924 |
| 2025-04-22 | 30.250 | 30.675 | 29.275 | 30.100 | 30.100 | 244,452 |
| 2025-04-17 | 31.000 | 31.320 | 30.420 | 31.100 | 31.100 | 479,725 |
| 2025-04-16 | 31.000 | 31.408 | 30.418 | 31.200 | 31.200 | 127,789 |
| 2025-04-15 | 30.596 | 32.000 | 30.596 | 31.200 | 31.200 | 465,366 |
| 2025-04-14 | 30.800 | 31.300 | 30.080 | 30.600 | 30.600 | 262,041 |
| 2025-04-11 | 30.500 | 30.889 | 29.200 | 30.600 | 30.600 | 126,284 |
| 2025-04-10 | 30.000 | 31.980 | 30.000 | 30.800 | 30.800 | 322,464 |
| 2025-04-09 | 29.360 | 29.360 | 27.022 | 28.000 | 28.000 | 693,648 |
| 2025-04-08 | 29.250 | 30.455 | 29.010 | 30.050 | 30.050 | 537,577 |
| 2025-04-07 | 29.500 | 29.500 | 26.600 | 28.750 | 28.750 | 1,161,570 |
| 2025-04-04 | 31.900 | 31.900 | 29.000 | 30.000 | 30.000 | 1,413,842 |
| 2025-04-03 | 32.750 | 33.000 | 31.500 | 32.500 | 32.500 | 194,761 |
| 2025-04-02 | 34.000 | 34.200 | 32.638 | 33.000 | 33.000 | 174,566 |
| 2025-04-01 | 33.500 | 34.200 | 33.000 | 34.000 | 34.000 | 466,005 |
| 2025-03-31 | 35.750 | 35.750 | 33.155 | 33.700 | 33.700 | 293,698 |
| 2025-03-28 | 36.000 | 36.000 | 35.033 | 35.750 | 35.750 | 432,440 |
| 2025-03-27 | 37.900 | 37.900 | 35.525 | 36.750 | 36.750 | 205,311 |
| 2025-03-26 | 38.000 | 38.200 | 37.060 | 38.200 | 38.200 | 83,010 |
| 2025-03-25 | 38.500 | 39.090 | 37.246 | 37.700 | 37.700 | 366,998 |
| 2025-03-24 | 38.250 | 39.445 | 37.250 | 38.500 | 38.500 | 138,540 |
| 2025-03-21 | 39.000 | 39.050 | 38.011 | 38.750 | 38.750 | 390,870 |
| 2025-03-20 | 38.100 | 39.470 | 38.100 | 38.750 | 38.750 | 262,373 |
| 2025-03-19 | 37.750 | 37.880 | 37.255 | 37.750 | 37.750 | 146,112 |
| 2025-03-18 | 36.850 | 38.500 | 36.850 | 38.000 | 38.000 | 379,120 |
| 2025-03-17 | 36.000 | 36.500 | 35.800 | 36.500 | 36.500 | 151,778 |
| 2025-03-14 | 36.000 | 36.340 | 35.025 | 36.250 | 36.250 | 251,185 |
| 2025-03-13 | 36.000 | 36.430 | 35.300 | 35.750 | 35.750 | 407,581 |
| 2025-03-12 | 34.750 | 36.000 | 34.275 | 35.500 | 35.500 | 218,298 |
| 2025-03-11 | 35.250 | 35.600 | 33.555 | 34.750 | 34.750 | 484,921 |
| 2025-03-10 | 37.600 | 37.600 | 35.460 | 35.950 | 35.950 | 614,071 |
| 2025-03-07 | 38.000 | 38.000 | 37.050 | 38.000 | 38.000 | 79,768 |
| 2025-03-06 | 38.500 | 38.500 | 37.800 | 38.000 | 38.000 | 125,692 |
| 2025-03-05 | 38.100 | 38.900 | 37.700 | 38.500 | 38.500 | 133,348 |
| 2025-03-04 | 39.575 | 39.575 | 37.000 | 38.100 | 38.100 | 357,421 |
| 2025-03-03 | 39.300 | 40.700 | 39.200 | 40.700 | 40.700 | 236,623 |
| 2025-02-28 | 40.000 | 40.025 | 38.740 | 39.600 | 39.600 | 841,305 |
| 2025-02-27 | 41.250 | 41.578 | 39.320 | 40.250 | 40.250 | 912,792 |
| 2025-02-26 | 41.250 | 41.750 | 40.055 | 41.750 | 41.750 | 136,368 |
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.