Geiger Counter Limited (LON:GCL)
London · Delayed Price · Currency is GBP · Price in GBX 57.95
-1.56 (-2.61%)
Jul 17, 2026, 12:42 PM GMT
Geiger Counter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 58.00 | 61.20 | 56.40 | 59.50 | 59.50 | -1.16% | 144,960 |
| Jul 15, 2026 | 59.00 | 59.93 | 59.00 | 60.20 | 60.20 | -1.63% | 41,448 |
| Jul 14, 2026 | 58.60 | 61.20 | 56.48 | 61.20 | 61.20 | 3.20% | 207,575 |
| Jul 13, 2026 | 56.93 | 60.00 | 56.80 | 59.30 | 59.30 | -1.00% | 314,480 |
| Jul 10, 2026 | 59.00 | 60.27 | 58.40 | 59.90 | 59.90 | 0.50% | 327,887 |
| Jul 9, 2026 | 59.00 | 60.80 | 58.40 | 59.60 | 59.60 | 0.34% | 267,548 |
| Jul 8, 2026 | 57.80 | 60.20 | 57.00 | 59.40 | 59.40 | 1.71% | 330,955 |
| Jul 7, 2026 | 61.00 | 62.45 | 58.00 | 58.40 | 58.40 | -5.19% | 245,055 |
| Jul 6, 2026 | 61.40 | 63.00 | 60.21 | 61.60 | 61.60 | - | 510,478 |
| Jul 3, 2026 | 63.60 | 64.80 | 61.00 | 61.60 | 61.60 | -2.53% | 1,333,277 |
| Jul 2, 2026 | 63.20 | 63.90 | 62.09 | 63.20 | 63.20 | -2.17% | 175,038 |
| Jul 1, 2026 | 64.60 | 64.60 | 62.53 | 64.60 | 64.60 | 2.22% | 200,221 |
| Jun 30, 2026 | 62.00 | 66.20 | 62.00 | 63.20 | 63.20 | -0.63% | 199,955 |
| Jun 29, 2026 | 63.60 | 64.50 | 62.88 | 63.60 | 63.60 | -0.62% | 226,735 |
| Jun 26, 2026 | 62.80 | 65.80 | 61.64 | 64.00 | 64.00 | -1.08% | 367,994 |
| Jun 25, 2026 | 65.00 | 66.00 | 63.80 | 64.70 | 64.70 | -0.46% | 175,072 |
| Jun 24, 2026 | 65.00 | 66.68 | 64.11 | 65.00 | 65.00 | -2.40% | 156,446 |
| Jun 23, 2026 | 64.00 | 67.60 | 63.80 | 66.60 | 66.60 | -2.06% | 423,039 |
| Jun 22, 2026 | 68.00 | 69.00 | 65.20 | 68.00 | 68.00 | -1.16% | 346,418 |
| Jun 19, 2026 | 64.60 | 68.80 | 64.00 | 68.80 | 68.80 | 5.52% | 2,399,713 |
| Jun 18, 2026 | 64.80 | 68.00 | 64.80 | 65.20 | 65.20 | -3.83% | 161,289 |
| Jun 17, 2026 | 68.00 | 68.50 | 67.08 | 67.80 | 67.80 | -0.29% | 94,265 |
| Jun 16, 2026 | 68.20 | 70.00 | 66.00 | 68.00 | 68.00 | 1.34% | 186,948 |
| Jun 15, 2026 | 66.00 | 69.00 | 64.00 | 67.10 | 67.10 | 5.50% | 384,068 |
| Jun 12, 2026 | 61.50 | 64.00 | 61.65 | 63.60 | 63.60 | 3.41% | 248,527 |
| Jun 11, 2026 | 62.50 | 64.80 | 60.00 | 61.50 | 61.50 | -3.91% | 203,327 |
| Jun 10, 2026 | 65.50 | 66.00 | 63.00 | 64.00 | 64.00 | -1.99% | 202,285 |
| Jun 9, 2026 | 66.00 | 67.53 | 65.40 | 65.30 | 65.30 | -2.10% | 125,980 |
| Jun 8, 2026 | 67.00 | 67.00 | 64.10 | 66.70 | 66.70 | -2.63% | 305,823 |
| Jun 5, 2026 | 70.10 | 71.00 | 67.70 | 68.50 | 68.50 | -2.56% | 324,046 |
| Jun 4, 2026 | 72.30 | 74.60 | 70.00 | 70.30 | 70.30 | -3.17% | 157,307 |
| Jun 3, 2026 | 70.70 | 74.88 | 71.00 | 72.60 | 72.60 | 3.12% | 627,943 |
| Jun 2, 2026 | 68.20 | 71.90 | 66.00 | 70.40 | 70.40 | 2.92% | 562,321 |
| Jun 1, 2026 | 68.20 | 69.70 | 66.83 | 68.40 | 68.40 | 0.88% | 183,118 |
| May 29, 2026 | 68.40 | 68.48 | 66.80 | 67.80 | 67.80 | -1.31% | 129,542 |
| May 28, 2026 | 69.70 | 68.80 | 67.00 | 68.70 | 68.70 | -1.58% | 164,135 |
| May 27, 2026 | 69.00 | 70.14 | 68.00 | 69.80 | 69.80 | 1.16% | 322,066 |
| May 26, 2026 | 68.50 | 69.20 | 66.76 | 69.00 | 69.00 | 0.73% | 748,536 |
| May 22, 2026 | 65.50 | 68.92 | 64.95 | 68.50 | 68.50 | 4.58% | 676,909 |
| May 21, 2026 | 66.00 | 68.00 | 64.00 | 65.50 | 65.50 | -1.06% | 363,429 |
| May 20, 2026 | 66.00 | 66.40 | 62.55 | 66.20 | 66.20 | 1.22% | 244,278 |
| May 19, 2026 | 69.00 | 69.20 | 64.00 | 65.40 | 65.40 | -5.22% | 434,765 |
| May 18, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -2.82% | 367,460 |
| May 15, 2026 | 71.00 | 73.00 | 69.10 | 71.00 | 71.00 | -1.39% | 278,750 |
| May 14, 2026 | 72.00 | 73.00 | 70.22 | 72.00 | 72.00 | -0.69% | 197,796 |
| May 13, 2026 | 73.00 | 73.50 | 71.06 | 72.50 | 72.50 | -0.68% | 299,561 |
| May 12, 2026 | 74.00 | 74.25 | 71.04 | 73.00 | 73.00 | - | 325,107 |
| May 11, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | 0.83% | 253,920 |
| May 8, 2026 | 74.00 | 75.72 | 72.00 | 72.40 | 72.40 | -2.43% | 250,975 |
| May 7, 2026 | 73.60 | 76.00 | 72.15 | 74.20 | 74.20 | 1.09% | 302,831 |