Georgia Capital PLC (BST:2IX)
Germany · Delayed Price · Currency is EUR 54.50
+2.50 (4.81%)
At close: Oct 29, 2026
BST:2IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 51.50 | 54.50 | 51.00 | 54.50 | 54.50 | 4.81% | - |
| Oct 28, 2026 | 50.50 | 53.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Oct 27, 2026 | 50.00 | 51.50 | 49.40 | 51.00 | 51.00 | 0.99% | 38 |
| Oct 26, 2026 | 49.60 | 50.50 | 49.40 | 50.50 | 50.50 | 1.81% | - |
| Oct 23, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | -0.40% | - |
| Oct 22, 2026 | 50.00 | 51.00 | 49.00 | 49.80 | 49.80 | -2.35% | - |
| Oct 21, 2026 | 50.00 | 51.00 | 49.80 | 51.00 | 51.00 | 0.99% | - |
| Oct 20, 2026 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | - | - |
| Oct 19, 2026 | 50.50 | 51.00 | 49.80 | 50.50 | 50.50 | -0.98% | - |
| Oct 16, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | - | - |
| Oct 15, 2026 | 51.50 | 52.00 | 49.80 | 51.00 | 51.00 | -1.92% | - |
| Oct 14, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 13, 2026 | 52.50 | 53.50 | 52.00 | 52.50 | 52.50 | -0.94% | - |
| Oct 12, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 9, 2026 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | 100 |
| Oct 8, 2026 | 51.50 | 52.00 | 49.80 | 51.00 | 51.00 | -1.92% | - |
| Oct 7, 2026 | 52.00 | 52.50 | 50.50 | 52.00 | 52.00 | -0.95% | - |
| Oct 6, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 5, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Oct 2, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -2.80% | - |
| Oct 1, 2026 | 54.00 | 55.00 | 52.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 30, 2026 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 29, 2026 | 54.50 | 56.00 | 54.50 | 55.00 | 55.00 | - | - |
| Sep 28, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 25, 2026 | 51.50 | 54.50 | 51.50 | 54.50 | 54.50 | 4.81% | - |
| Sep 24, 2026 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 23, 2026 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 22, 2026 | 53.50 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | - |
| Sep 21, 2026 | 56.50 | 57.50 | 53.00 | 54.00 | 54.00 | -4.42% | 100 |
| Sep 18, 2026 | 55.00 | 58.50 | 53.00 | 56.50 | 56.50 | 2.73% | 600 |
| Sep 17, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | - |
| Sep 16, 2026 | 53.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | - |
| Sep 15, 2026 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 1.92% | - |
| Sep 14, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 20 |
| Sep 11, 2026 | 49.80 | 52.50 | 49.80 | 52.50 | 52.50 | 2.94% | - |
| Sep 10, 2026 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 9, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| Sep 8, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Sep 7, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 4, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | - |
| Sep 3, 2026 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 0.98% | - |
| Sep 2, 2026 | 50.50 | 52.00 | 49.20 | 51.00 | 51.00 | 0.99% | - |
| Sep 1, 2026 | 50.00 | 50.50 | 49.40 | 50.50 | 50.50 | - | - |
| Aug 31, 2026 | 52.50 | 53.00 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Aug 28, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | - | - |
| Aug 27, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Aug 26, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Aug 25, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Aug 24, 2026 | 51.00 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Aug 21, 2026 | 48.40 | 51.00 | 48.20 | 51.00 | 51.00 | 4.51% | - |