Geiger Counter Limited (GCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Geiger Counter Limited

Date Open High Low Close* Volume
19/12/2025 53.50p 55.20p 52.55p 55.20p 218393
18/12/2025 52.70p 54.00p 52.05p 53.50p 1020061
17/12/2025 53.00p 53.15p 51.40p 51.40p 316566
16/12/2025 53.00p 53.00p 52.47p 52.70p 78294
15/12/2025 54.00p 54.00p 52.00p 53.10p 309290
12/12/2025 55.20p 55.38p 52.80p 54.80p 390591
11/12/2025 55.00p 56.00p 53.40p 55.20p 329955
10/12/2025 56.50p 56.77p 54.60p 55.60p 205764
09/12/2025 56.50p 57.13p 55.08p 56.10p 1055355
08/12/2025 57.50p 58.68p 54.50p 56.40p 274513
05/12/2025 57.00p 59.98p 56.64p 57.50p 394625
04/12/2025 57.50p 59.00p 56.60p 57.00p 202980
03/12/2025 55.00p 57.50p 54.94p 57.50p 245790
02/12/2025 54.00p 56.00p 53.50p 54.20p 1114337
01/12/2025 55.00p 55.97p 53.25p 53.60p 230490
28/11/2025 53.50p 56.97p 52.68p 55.00p 226195
27/11/2025 52.00p 54.97p 51.75p 53.50p 166536
26/11/2025 52.00p 53.00p 50.33p 52.00p 193012
25/11/2025 50.00p 52.68p 48.00p 51.40p 1330458
24/11/2025 49.00p 51.00p 48.00p 49.40p 153322
21/11/2025 53.00p 53.00p 47.93p 49.30p 551621
20/11/2025 50.10p 55.00p 50.10p 53.50p 513111
19/11/2025 50.50p 51.90p 49.49p 50.10p 269269
18/11/2025 50.50p 51.00p 48.50p 50.50p 1280677
17/11/2025 50.50p 52.00p 49.00p 49.00p 577568
14/11/2025 52.80p 52.90p 50.00p 50.50p 282032
13/11/2025 54.50p 55.85p 52.00p 52.40p 411915
12/11/2025 53.50p 56.00p 52.00p 54.50p 475563
11/11/2025 54.50p 55.73p 52.00p 55.00p 1061349
10/11/2025 51.50p 55.90p 51.26p 54.50p 749966
07/11/2025 55.50p 55.50p 49.10p 49.80p 756380
06/11/2025 57.50p 58.16p 54.03p 55.50p 328105
05/11/2025 58.50p 58.50p 57.00p 57.50p 97776
04/11/2025 61.00p 62.00p 58.15p 59.00p 1387493
03/11/2025 61.00p 62.91p 60.00p 61.00p 458502
31/10/2025 60.00p 62.75p 59.15p 61.50p 638412
30/10/2025 61.50p 62.75p 58.00p 60.00p 521400
29/10/2025 60.50p 62.75p 58.60p 61.40p 926441
28/10/2025 57.50p 60.60p 56.92p 60.00p 2950839
27/10/2025 57.50p 57.90p 56.80p 57.00p 236914
24/10/2025 57.60p 58.40p 56.81p 57.40p 212407
23/10/2025 55.00p 58.20p 55.00p 57.40p 812824
22/10/2025 59.00p 59.80p 54.02p 55.70p 481634
21/10/2025 59.00p 59.40p 58.10p 59.10p 1459681
20/10/2025 62.50p 64.54p 57.80p 59.00p 1164106
17/10/2025 66.70p 67.24p 61.00p 62.30p 1045956
16/10/2025 67.00p 68.75p 67.00p 68.00p 949881
15/10/2025 64.70p 68.00p 64.46p 67.20p 1999499
14/10/2025 64.50p 65.65p 63.62p 64.70p 1517924
13/10/2025 62.30p 64.50p 61.60p 64.00p 335726
10/10/2025 61.00p 62.60p 57.60p 62.30p 816055
09/10/2025 61.50p 62.00p 60.00p 61.00p 445488
08/10/2025 62.50p 63.00p 60.66p 61.90p 422753
07/10/2025 62.50p 63.77p 61.43p 62.70p 1297830
06/10/2025 63.40p 64.29p 61.41p 62.70p 655262
03/10/2025 61.00p 64.44p 61.00p 63.40p 695940
02/10/2025 61.00p 62.00p 60.62p 61.00p 209148
01/10/2025 60.00p 61.85p 58.45p 61.00p 294828
30/09/2025 61.00p 61.95p 59.02p 60.10p 1599345
29/09/2025 58.50p 62.00p 58.25p 61.00p 802792
26/09/2025 58.50p 60.00p 58.35p 59.00p 598925
25/09/2025 58.80p 59.82p 55.00p 58.00p 1831777
24/09/2025 57.20p 59.76p 57.01p 59.50p 781455
23/09/2025 56.50p 57.99p 55.62p 57.40p 1297278
22/09/2025 54.50p 57.47p 54.50p 56.00p 832930
19/09/2025 54.10p 54.80p 53.40p 54.60p 338223
18/09/2025 53.70p 54.40p 53.35p 53.70p 155449
17/09/2025 54.80p 55.00p 52.00p 53.20p 390383
16/09/2025 52.00p 52.00p 50.50p 54.30p 869826
15/09/2025 52.00p 52.00p 49.10p 50.50p 198079
12/09/2025 52.70p 54.00p 51.00p 51.90p 158478
11/09/2025 53.50p 53.90p 53.50p 52.70p 215175
10/09/2025 53.50p 54.47p 53.20p 53.90p 184734
09/09/2025 53.20p 54.54p 53.20p 54.20p 733582
08/09/2025 51.00p 53.77p 51.00p 53.60p 270473
05/09/2025 51.00p 51.90p 51.00p 51.60p 158125
04/09/2025 50.50p 52.00p 50.50p 52.00p 332534
03/09/2025 49.00p 51.84p 49.00p 51.60p 909060
02/09/2025 50.00p 51.00p 50.00p 49.50p 480598
01/09/2025 49.50p 50.79p 48.80p 50.70p 374284
29/08/2025 48.30p 50.60p 48.30p 50.10p 1333532
28/08/2025 47.00p 48.85p 46.50p 48.30p 553847
27/08/2025 46.00p 47.00p 46.00p 47.40p 173567
26/08/2025 45.25p 46.79p 45.00p 46.60p 1254234
22/08/2025 44.00p 45.15p 43.06p 45.15p 573561
21/08/2025 44.00p 44.00p 42.50p 44.00p 244837
20/08/2025 44.75p 45.50p 43.00p 44.00p 545103
19/08/2025 44.00p 45.25p 43.98p 44.75p 551223
18/08/2025 46.50p 46.70p 43.02p 44.00p 314603
15/08/2025 47.00p 47.45p 45.23p 46.60p 233455
14/08/2025 47.80p 47.80p 46.67p 47.40p 366272
13/08/2025 47.60p 47.87p 47.20p 47.80p 702326
12/08/2025 47.50p 47.84p 47.00p 47.60p 311004
11/08/2025 47.50p 47.78p 47.00p 47.50p 676123
08/08/2025 47.20p 47.98p 46.74p 47.50p 610800
07/08/2025 46.50p 46.97p 46.50p 46.70p 275985
06/08/2025 46.25p 46.61p 46.09p 46.40p 421345
05/08/2025 45.50p 46.40p 44.60p 45.50p 410062
04/08/2025 45.50p 45.50p 44.00p 45.00p 238079
01/08/2025 47.00p 47.30p 44.00p 44.40p 595220
31/07/2025 48.20p 48.50p 46.71p 47.30p 457158
30/07/2025 48.25p 48.55p 47.06p 48.55p 291911
29/07/2025 48.25p 48.99p 46.83p 48.25p 605882
28/07/2025 49.20p 49.38p 48.06p 48.30p 93301
25/07/2025 49.40p 49.76p 48.60p 49.30p 189770
24/07/2025 49.15p 49.43p 48.90p 49.40p 88297
23/07/2025 48.30p 49.20p 48.05p 49.15p 483028
22/07/2025 48.30p 48.30p 47.60p 48.30p 522710
21/07/2025 47.75p 48.78p 47.75p 48.60p 363516
18/07/2025 47.50p 48.60p 47.13p 47.75p 306934
17/07/2025 46.00p 48.00p 45.74p 47.50p 470545
16/07/2025 44.60p 46.90p 44.53p 46.00p 555344
15/07/2025 43.25p 44.87p 43.25p 44.60p 408307
14/07/2025 43.25p 43.99p 42.82p 43.25p 120641
11/07/2025 43.00p 43.67p 42.09p 43.25p 262949
10/07/2025 42.40p 42.94p 42.01p 42.50p 110545
09/07/2025 44.50p 44.50p 41.60p 42.40p 333480
08/07/2025 44.75p 44.75p 43.65p 44.50p 616300
07/07/2025 44.75p 44.75p 43.50p 44.00p 328975
04/07/2025 44.75p 44.75p 43.75p 44.75p 316423
03/07/2025 44.50p 46.00p 43.00p 44.75p 141204
02/07/2025 44.50p 44.89p 43.33p 44.50p 184648
01/07/2025 44.55p 45.47p 44.13p 45.00p 566131
30/06/2025 45.00p 45.48p 43.50p 44.65p 291262
27/06/2025 44.50p 45.95p 43.63p 45.00p 1158166
26/06/2025 44.50p 44.50p 43.48p 44.50p 182145
25/06/2025 44.70p 44.85p 44.12p 44.70p 771050
24/06/2025 44.70p 45.50p 43.54p 44.00p 574892
23/06/2025 44.00p 46.29p 44.00p 45.00p 746734
20/06/2025 44.00p 45.00p 44.00p 44.00p 1711813
19/06/2025 44.00p 44.62p 43.63p 44.00p 176119
18/06/2025 44.00p 44.75p 43.50p 44.00p 337345
17/06/2025 43.75p 45.50p 43.75p 44.30p 2095785
16/06/2025 41.00p 44.50p 41.00p 43.75p 788264
13/06/2025 41.75p 41.75p 40.20p 41.00p 853760
12/06/2025 41.25p 41.92p 40.02p 41.25p 182142
11/06/2025 41.75p 41.95p 40.52p 41.00p 171026
10/06/2025 41.25p 42.90p 40.50p 41.25p 854507
09/06/2025 39.50p 42.20p 39.00p 41.10p 773494
06/06/2025 40.00p 40.00p 39.01p 39.50p 1954454
05/06/2025 40.00p 40.90p 39.00p 39.30p 2520313
04/06/2025 40.25p 41.00p 39.07p 40.00p 275575
03/06/2025 39.75p 40.50p 38.75p 39.75p 1275619
02/06/2025 39.75p 40.42p 39.00p 39.75p 625624
30/05/2025 40.75p 40.88p 39.00p 40.00p 9682196
29/05/2025 42.25p 42.50p 40.00p 40.50p 2706892
28/05/2025 42.75p 43.20p 41.60p 42.25p 360446
27/05/2025 41.25p 44.50p 41.25p 42.00p 1451635
23/05/2025 36.75p 42.35p 36.75p 40.30p 5221903
22/05/2025 36.75p 37.00p 36.10p 36.75p 124814
21/05/2025 36.75p 36.90p 35.30p 36.75p 63188
20/05/2025 36.75p 36.90p 36.13p 36.75p 32315
19/05/2025 36.75p 37.40p 36.22p 36.75p 19052
16/05/2025 36.75p 37.40p 36.10p 36.75p 1221517
15/05/2025 37.00p 37.40p 36.55p 37.00p 1315319
14/05/2025 37.00p 37.47p 36.72p 37.00p 1407120
13/05/2025 37.00p 37.45p 36.59p 37.00p 1288826
12/05/2025 37.25p 38.00p 36.65p 37.00p 1480077
09/05/2025 36.75p 37.70p 36.66p 37.25p 74182
08/05/2025 35.70p 37.40p 35.60p 36.75p 300832
07/05/2025 34.95p 36.00p 34.94p 35.70p 437101
06/05/2025 34.35p 35.07p 34.33p 34.95p 556838
02/05/2025 34.65p 35.40p 34.50p 35.00p 261725
01/05/2025 34.40p 35.14p 34.26p 34.85p 85208
30/04/2025 36.00p 36.00p 33.65p 34.40p 381031
29/04/2025 34.00p 36.56p 33.22p 36.30p 836163
28/04/2025 32.75p 34.67p 32.75p 34.00p 244856
25/04/2025 31.20p 33.00p 31.20p 32.75p 549420
24/04/2025 30.85p 31.35p 30.58p 30.70p 1603001
23/04/2025 30.25p 31.40p 30.20p 30.85p 326924
22/04/2025 30.25p 30.68p 29.28p 30.10p 244452
17/04/2025 31.00p 31.32p 30.42p 31.10p 479725
16/04/2025 31.00p 31.41p 30.42p 31.20p 127789
15/04/2025 30.50p 32.00p 30.50p 31.20p 465366
14/04/2025 30.80p 31.30p 30.08p 30.60p 262041
11/04/2025 30.50p 30.89p 29.20p 30.60p 126284
10/04/2025 29.75p 31.98p 29.75p 30.80p 322464
09/04/2025 30.00p 30.00p 27.02p 28.00p 693648
08/04/2025 29.25p 30.45p 29.01p 30.05p 537577
07/04/2025 29.50p 29.50p 26.60p 28.75p 1161570
04/04/2025 32.00p 32.00p 29.00p 30.00p 1413842
03/04/2025 32.75p 33.00p 31.50p 32.50p 194761
02/04/2025 34.00p 34.20p 32.64p 33.00p 174566
01/04/2025 33.50p 34.20p 33.00p 34.00p 466005
31/03/2025 35.75p 35.75p 33.16p 33.70p 293698
28/03/2025 36.50p 36.50p 35.03p 35.75p 432440
27/03/2025 38.00p 38.00p 35.53p 36.75p 205311
26/03/2025 38.00p 38.20p 37.06p 38.20p 83010
25/03/2025 38.50p 39.09p 37.25p 37.70p 366998
24/03/2025 38.25p 39.45p 37.25p 38.50p 138540
21/03/2025 39.00p 39.05p 38.01p 38.75p 212495
20/03/2025 38.00p 39.47p 38.00p 38.75p 162373
19/03/2025 37.75p 37.88p 37.26p 37.75p 146112
18/03/2025 36.50p 38.50p 36.50p 38.00p 379120
17/03/2025 36.00p 36.50p 35.80p 36.50p 151778
14/03/2025 36.00p 36.34p 35.03p 36.25p 251185
13/03/2025 36.00p 36.43p 35.30p 35.75p 407581
12/03/2025 34.75p 36.00p 34.28p 35.50p 218298
11/03/2025 35.25p 35.60p 33.56p 34.75p 484921
10/03/2025 38.00p 38.00p 35.46p 35.95p 614071

*Close Price adjusted for both dividends and splits